Indicators

Flexshares Quality Div Def Fund (NY: QDEF )

71.15 -0.04 (-0.06%)

Official Closing Price Updated: 4:10 PM EDT, Sep 27, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 26, 2024	71.40	71.40	71.05	71.19	11,873	+0.34(+0.48%)
Sep 25, 2024	71.16	71.16	70.83	70.85	13,860	-0.14(-0.19%)
Sep 24, 2024	70.86	71.08	70.86	70.99	5,872	+0.07(+0.10%)
Sep 23, 2024	70.83	70.94	70.80	70.92	3,544	+0.19(+0.27%)
Sep 20, 2024	70.78	70.88	70.67	70.73	11,703	-0.38(-0.53%)
Sep 19, 2024	70.95	71.23	70.95	71.11	3,827	+0.67(+0.95%)
Sep 18, 2024	70.62	70.83	70.44	70.44	3,745	-0.20(-0.28%)
Sep 17, 2024	70.98	70.98	70.52	70.64	3,985	-0.21(-0.30%)
Sep 16, 2024	70.56	70.85	70.56	70.85	4,919	+0.26(+0.37%)
Sep 13, 2024	70.22	70.62	70.22	70.58	3,783	+0.59(+0.84%)
Sep 12, 2024	69.48	70.05	69.48	69.99	4,990	+0.35(+0.51%)
Sep 11, 2024	69.27	69.64	68.22	69.64	4,830	+0.43(+0.63%)
Sep 10, 2024	68.91	69.21	68.91	69.21	3,767	+0.40(+0.58%)
Sep 09, 2024	68.58	68.99	68.58	68.81	3,357	+0.63(+0.92%)
Sep 06, 2024	69.06	69.06	68.18	68.18	3,464	-0.76(-1.11%)
Sep 05, 2024	69.06	69.06	68.92	68.95	1,727	-0.42(-0.61%)
Sep 04, 2024	69.39	69.53	69.14	69.37	5,112	+0.05(+0.07%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.