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, 2019	38.51	38.61	38.48	38.52	15,575	-0.04(-0.11%)
Feb 27, 2019	38.55	38.59	38.39	38.57	22,133	-0.04(-0.11%)
Feb 26, 2019	38.59	38.72	38.56	38.61	34,350	-0.04(-0.10%)
Feb 25, 2019	38.81	38.85	38.63	38.65	28,554	+0.04(+0.10%)
Feb 22, 2019	38.51	38.63	38.43	38.61	25,098	+0.26(+0.69%)
Feb 21, 2019	38.37	38.40	38.21	38.35	17,749	-0.03(-0.09%)
Feb 20, 2019	38.39	38.44	38.31	38.38	23,095	+0.02(+0.04%)
Feb 19, 2019	38.25	38.44	38.25	38.37	19,708	+0.10(+0.25%)
Feb 15, 2019	38.11	38.27	38.11	38.27	22,703	+0.40(+1.06%)
Feb 14, 2019	37.75	38.04	37.75	37.87	63,015	+0.01(+0.02%)
Feb 13, 2019	37.78	37.92	37.77	37.86	34,440	+0.16(+0.42%)
Feb 12, 2019	37.54	37.78	37.54	37.70	42,247	+0.33(+0.89%)
Feb 11, 2019	37.36	37.39	37.31	37.37	48,970	-0.01(-0.02%)
Feb 08, 2019	37.17	37.38	37.05	37.38	41,413	+0.10(+0.27%)
Feb 07, 2019	37.26	37.37	37.05	37.27	13,276	-0.18(-0.48%)
Feb 06, 2019	37.41	37.50	37.41	37.45	29,263	+0.05(+0.13%)
Feb 05, 2019	37.32	37.43	37.27	37.40	9,909	+0.20(+0.55%)
Feb 04, 2019	37.10	37.21	36.91	37.20	40,967	+0.11(+0.28%)

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.