Indicators

Flexshares Quality Div Def Fund (NY: QDEF )

64.60 -0.05 (-0.08%)

Official Closing Price Updated: 8:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2013	23.30	23.30	23.27	23.27	2,971	+0.07(+0.28%)
Nov 27, 2013	23.20	23.20	23.19	23.20	1,915	-0.01(-0.06%)
Nov 26, 2013	23.22	23.22	23.22	23.22	967	+0.00(+0.00%)
Nov 25, 2013	23.29	23.29	23.21	23.22	18,010	-0.10(-0.43%)
Nov 22, 2013	23.22	23.32	23.20	23.32	1,243	+0.16(+0.69%)
Nov 21, 2013	23.15	23.16	23.15	23.16	548	+0.12(+0.50%)
Nov 20, 2013	23.09	23.17	23.04	23.04	10,818	-0.10(-0.44%)
Nov 19, 2013	23.14	23.15	23.11	23.15	6,634	-0.02(-0.09%)
Nov 18, 2013	23.25	23.28	23.17	23.17	11,822	-0.06(-0.25%)
Nov 15, 2013	23.15	23.22	23.15	23.22	2,142	+0.10(+0.44%)
Nov 14, 2013	23.09	23.15	23.09	23.12	3,400	+0.26(+1.14%)
Nov 12, 2013	22.92	22.94	22.86	22.86	8,899	-0.08(-0.33%)
Nov 11, 2013	22.93	22.94	22.92	22.94	53,627	-0.02(-0.11%)
Nov 08, 2013	22.72	22.96	22.67	22.96	22,729	+0.23(+1.02%)
Nov 07, 2013	23.02	23.53	22.73	22.73	9,202	-0.22(-0.94%)
Nov 06, 2013	22.92	22.96	22.91	22.95	2,612	+0.12(+0.54%)
Nov 05, 2013	22.86	22.86	22.83	22.83	1,243	-0.05(-0.20%)
Nov 04, 2013	22.85	22.88	22.85	22.87	6,634	+0.10(+0.46%)

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.