Indicators

Flexshares Quality Div Def Fund (NY: QDEF )

64.38 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2016	26.28	26.44	26.12	26.12	244,816	-0.10(-0.38%)
Feb 26, 2016	26.48	26.48	26.20	26.22	162,189	-0.15(-0.59%)
Feb 25, 2016	26.14	26.38	26.11	26.38	37,041	+0.28(+1.07%)
Feb 24, 2016	25.77	26.10	25.70	26.10	13,263	+0.02(+0.09%)
Feb 23, 2016	26.17	26.17	26.02	26.08	93,917	-0.05(-0.17%)
Feb 22, 2016	26.07	26.18	26.07	26.12	13,060	+0.30(+1.17%)
Feb 19, 2016	25.77	25.86	25.77	25.82	19,757	-0.09(-0.33%)
Feb 18, 2016	25.96	25.99	25.85	25.90	17,120	+0.06(+0.24%)
Feb 17, 2016	25.63	25.91	25.63	25.84	60,321	+0.39(+1.52%)
Feb 16, 2016	25.28	25.53	25.28	25.46	15,211	+0.41(+1.63%)
Feb 12, 2016	24.85	25.05	25.05	25.05	46,596	+0.37(+1.50%)
Feb 11, 2016	24.60	24.71	24.48	24.68	28,319	-0.25(-1.02%)
Feb 10, 2016	25.19	25.19	24.93	24.93	160,571	-0.12(-0.49%)
Feb 09, 2016	25.00	25.10	24.96	25.05	31,715	-0.15(-0.61%)
Feb 08, 2016	25.14	25.21	24.88	25.21	21,441	-0.13(-0.52%)
Feb 05, 2016	25.54	25.54	25.34	25.34	226,177	-0.30(-1.18%)
Feb 04, 2016	25.48	25.69	25.48	25.64	18,194	+0.00(+0.00%)
Feb 03, 2016	25.62	25.71	25.21	25.64	90,205	+0.18(+0.72%)
Feb 02, 2016	25.54	25.54	25.46	25.46	5,005	-0.50(-1.91%)

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.