Skip to main content

Flexshares Quality Div Def Fund (NY: QDEF )

64.21 +0.24 (+0.37%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2022 50.55 51.93 50.41 51.93 23,242 +1.24(+2.44%)
Nov 29, 2022 50.75 50.76 50.47 50.70 7,104 -0.02(-0.04%)
Nov 28, 2022 51.07 51.21 50.66 50.71 20,870 -0.74(-1.44%)
Nov 25, 2022 51.51 51.51 51.46 51.46 512 +0.07(+0.14%)
Nov 23, 2022 51.34 51.45 51.25 51.38 7,018 +0.13(+0.25%)
Nov 22, 2022 50.88 51.25 50.88 51.25 10,236 +0.69(+1.37%)
Nov 21, 2022 50.42 50.68 50.42 50.56 10,470 -0.00(-0.01%)
Nov 18, 2022 50.52 50.66 50.33 50.57 28,653 +0.41(+0.83%)
Nov 17, 2022 49.74 50.21 49.71 50.15 6,501 -0.01(-0.02%)
Nov 16, 2022 50.28 50.35 50.10 50.16 11,661 -0.12(-0.23%)
Nov 15, 2022 50.67 50.67 50.09 50.28 9,914 +0.17(+0.34%)
Nov 14, 2022 50.28 50.67 50.11 50.11 7,684 -0.22(-0.44%)
Nov 11, 2022 50.24 50.41 49.90 50.33 21,590 +0.14(+0.28%)
Nov 10, 2022 49.46 50.23 49.39 50.19 45,630 +2.11(+4.38%)
Nov 09, 2022 48.62 48.70 48.03 48.09 23,203 -0.78(-1.59%)
Nov 08, 2022 48.77 49.17 48.45 48.86 52,285 +0.40(+0.82%)
Nov 07, 2022 48.06 48.53 48.03 48.46 15,079 +0.53(+1.11%)
Nov 04, 2022 47.95 48.18 47.32 47.93 58,417 +0.55(+1.16%)
Nov 03, 2022 47.38 47.62 47.29 47.38 39,921 -0.52(-1.08%)
Nov 02, 2022 48.72 49.29 47.90 47.90 14,071 -1.01(-2.07%)
Nov 01, 2022 49.27 49.27 48.58 48.91 7,120 -0.04(-0.08%)
Oct 31, 2022 48.83 49.13 48.82 48.95 11,205 -0.28(-0.56%)
Oct 28, 2022 48.92 49.23 48.89 49.23 13,141 +1.35(+2.82%)
Oct 27, 2022 48.33 48.33 47.87 47.88 11,870 -0.13(-0.26%)
Oct 26, 2022 47.97 48.43 47.88 48.01 22,057 +0.02(+0.04%)
Oct 25, 2022 47.42 48.02 47.42 47.99 25,882 +0.58(+1.22%)
Oct 24, 2022 47.06 47.45 47.01 47.41 19,517 +0.65(+1.38%)
Oct 21, 2022 45.67 46.83 45.67 46.76 67,654 +1.03(+2.24%)
Oct 20, 2022 45.99 46.30 45.66 45.73 7,138 -0.40(-0.86%)
Oct 19, 2022 46.33 46.46 45.84 46.13 21,912 -0.40(-0.87%)
Oct 18, 2022 46.64 46.67 46.26 46.53 14,349 +0.47(+1.02%)
Oct 17, 2022 45.77 46.21 45.77 46.06 43,244 +0.96(+2.13%)
Oct 14, 2022 46.15 46.15 45.10 45.10 18,314 -0.72(-1.57%)
Oct 13, 2022 43.80 45.98 43.80 45.82 32,182 +1.20(+2.68%)
Oct 12, 2022 44.76 44.99 44.62 44.62 100,352 -0.16(-0.36%)
Oct 11, 2022 44.73 45.22 44.62 44.79 57,523 -0.04(-0.09%)
Oct 10, 2022 45.09 45.09 44.82 44.82 38,607 -0.18(-0.40%)
Oct 07, 2022 45.61 45.61 44.89 45.01 19,429 -1.04(-2.26%)
Oct 06, 2022 46.28 46.40 45.96 46.05 26,207 -0.59(-1.27%)
Oct 05, 2022 46.33 46.85 46.09 46.64 48,223 -0.15(-0.33%)
Oct 04, 2022 46.18 46.80 46.18 46.80 44,940 +1.28(+2.81%)
Oct 03, 2022 44.83 45.75 44.79 45.52 97,030 +1.11(+2.50%)
Sep 30, 2022 45.05 45.35 44.41 44.41 19,516 -0.75(-1.67%)
Sep 29, 2022 45.32 45.42 44.89 45.16 56,755 -0.90(-1.95%)
Sep 28, 2022 45.42 46.25 45.42 46.06 30,931 +0.70(+1.53%)
Sep 27, 2022 46.15 46.15 45.22 45.37 13,542 -0.24(-0.53%)
Sep 26, 2022 45.99 46.15 45.52 45.61 14,591 -0.66(-1.42%)
Sep 23, 2022 46.35 46.35 45.74 46.27 35,610 -0.64(-1.37%)
Sep 22, 2022 47.02 47.08 46.76 46.91 8,186 -0.20(-0.42%)
Sep 21, 2022 48.05 48.08 47.10 47.10 40,117 -0.61(-1.28%)
Sep 20, 2022 47.85 47.86 47.37 47.71 28,629 -0.47(-0.97%)
Sep 19, 2022 47.54 48.19 47.54 48.18 108,621 +0.25(+0.52%)
Sep 16, 2022 47.75 47.93 47.58 47.93 6,572 -0.14(-0.29%)
Sep 15, 2022 48.24 48.48 47.93 48.07 4,601 -0.42(-0.87%)
Sep 14, 2022 48.59 48.76 48.24 48.50 29,756 -0.00(-0.00%)
Sep 13, 2022 49.50 49.61 48.48 48.50 29,653 -1.95(-3.87%)
Sep 12, 2022 50.30 50.48 50.29 50.45 13,427 +0.41(+0.82%)
Sep 09, 2022 49.97 50.09 49.87 50.04 2,298 +0.63(+1.27%)
Sep 08, 2022 49.05 49.41 48.92 49.41 15,843 +0.24(+0.50%)
Sep 07, 2022 48.62 49.23 48.52 49.17 16,709 +0.77(+1.58%)
Sep 06, 2022 48.73 48.86 48.36 48.40 7,887 -0.15(-0.31%)
Sep 02, 2022 49.56 49.68 48.48 48.56 5,364 -0.55(-1.12%)
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.