Indicators

Flexshares Quality Div Def Fund (NY: QDEF )

64.16 +0.26 (+0.41%)

Official Closing Price Updated: 8:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2014	23.55	23.72	23.39	23.66	15,437	+0.18(+0.75%)
Feb 27, 2014	23.45	23.48	23.45	23.48	1,778	+0.06(+0.25%)
Feb 26, 2014	23.50	23.50	23.42	23.42	1,871	-0.04(-0.16%)
Feb 25, 2014	23.39	23.46	23.39	23.46	3,029	+0.00(+0.01%)
Feb 24, 2014	23.56	23.56	23.46	23.46	7,940	+0.06(+0.27%)
Feb 21, 2014	23.34	23.39	23.34	23.39	1,618	+0.15(+0.66%)
Feb 20, 2014	23.25	23.25	23.24	23.24	5,467	+0.08(+0.35%)
Feb 19, 2014	23.36	23.36	23.16	23.16	14,435	-0.16(-0.69%)
Feb 18, 2014	23.32	23.32	23.32	23.32	9,044	+0.03(+0.13%)
Feb 14, 2014	23.26	23.29	23.29	23.29	2,873	+0.18(+0.79%)
Feb 13, 2014	22.97	23.11	22.93	23.11	2,599	+0.14(+0.60%)
Feb 12, 2014	23.07	23.07	22.97	22.97	3,779	-0.06(-0.25%)
Feb 11, 2014	22.98	23.04	22.95	23.03	12,458	+0.31(+1.37%)
Feb 10, 2014	22.66	22.72	22.66	22.72	26,134	+0.16(+0.70%)
Feb 07, 2014	22.56	22.56	22.56	22.56	903	+0.10(+0.42%)
Feb 06, 2014	22.35	22.47	22.35	22.47	31,124	+0.21(+0.94%)
Feb 05, 2014	22.22	22.26	22.22	22.26	2,202	-0.06(-0.28%)
Feb 04, 2014	22.32	22.32	22.31	22.32	1,433	+0.12(+0.53%)

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.