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 27, 2015	27.80	27.82	27.72	27.74	31,768	+0.00(+0.00%)
Feb 26, 2015	27.77	27.80	27.74	27.74	11,820	-0.11(-0.40%)
Feb 25, 2015	27.89	27.91	27.81	27.85	26,384	-0.04(-0.13%)
Feb 24, 2015	27.83	27.92	27.83	27.89	127,095	+0.10(+0.35%)
Feb 23, 2015	27.80	27.83	27.77	27.79	12,007	-0.04(-0.13%)
Feb 20, 2015	27.67	27.83	27.57	27.83	48,233	+0.12(+0.43%)
Feb 19, 2015	27.67	27.74	27.66	27.71	69,552	-0.08(-0.30%)
Feb 18, 2015	27.72	27.79	27.68	27.79	10,014	+0.05(+0.16%)
Feb 17, 2015	27.72	27.77	27.66	27.75	9,506	+0.00(+0.00%)
Feb 13, 2015	27.69	27.75	27.75	27.75	5,864	+0.08(+0.28%)
Feb 12, 2015	27.61	27.68	27.59	27.67	32,584	+0.24(+0.86%)
Feb 11, 2015	27.37	27.43	27.36	27.43	47,557	+0.04(+0.14%)
Feb 10, 2015	27.22	27.44	27.18	27.39	21,409	+0.21(+0.77%)
Feb 09, 2015	27.26	27.26	27.14	27.18	7,621	-0.04(-0.14%)
Feb 06, 2015	27.42	27.42	27.22	27.22	52,885	-0.12(-0.43%)
Feb 05, 2015	27.15	27.36	27.15	27.34	28,260	+0.27(+1.00%)
Feb 04, 2015	27.20	27.20	27.07	27.07	34,515	-0.10(-0.38%)
Feb 03, 2015	26.96	27.17	26.96	27.17	8,212	+0.32(+1.17%)

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.