Indicators

Flexshares Quality Div Def Fund (NY: QDEF )

64.38 -0.20 (-0.31%)

Official Closing 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 28, 2017	32.22	32.22	32.09	32.11	9,905	-0.16(-0.50%)
Feb 27, 2017	32.23	32.28	32.17	32.27	12,400	+0.06(+0.20%)
Feb 24, 2017	31.98	32.22	31.98	32.21	9,274	+0.10(+0.32%)
Feb 23, 2017	32.13	32.17	32.00	32.10	32,892	+0.07(+0.22%)
Feb 22, 2017	31.93	32.06	31.93	32.03	16,358	-0.03(-0.10%)
Feb 21, 2017	31.87	32.09	31.87	32.06	9,806	+0.24(+0.75%)
Feb 17, 2017		31.83	31.83	31.83	0	+0.04(+0.14%)
Feb 16, 2017	31.70	31.79	31.70	31.78	15,107	-0.00(-0.01%)
Feb 15, 2017	31.64	31.79	31.63	31.79	8,575	+0.15(+0.46%)
Feb 14, 2017	31.50	31.66	31.46	31.64	25,566	+0.11(+0.34%)
Feb 13, 2017	31.55	31.62	31.52	31.53	13,001	+0.04(+0.13%)
Feb 10, 2017	31.34	31.49	31.34	31.49	3,570	+0.16(+0.50%)
Feb 09, 2017	31.29	31.38	31.29	31.34	3,978	+0.20(+0.63%)
Feb 08, 2017	31.09	31.16	31.05	31.14	18,880	+0.05(+0.15%)
Feb 07, 2017	31.21	31.21	31.02	31.09	33,174	+0.00(+0.00%)
Feb 06, 2017	31.18	31.18	31.04	31.09	12,950	-0.08(-0.26%)
Feb 03, 2017	30.96	31.20	30.96	31.17	9,450	+0.21(+0.69%)
Feb 02, 2017	30.85	30.96	30.85	30.96	24,707	+0.15(+0.49%)

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.