Indicators

Flexshares Quality Div Def Fund (NY: QDEF )

64.16 +0.26 (+0.41%)

Official Closing Price Updated: 4:10 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	27.84	27.84	27.72	27.78	9,454	-0.06(-0.22%)
May 28, 2015	27.89	27.89	27.75	27.84	7,217	-0.03(-0.11%)
May 27, 2015	27.75	27.87	27.69	27.87	18,443	+0.21(+0.76%)
May 26, 2015	27.82	27.82	27.62	27.66	53,195	-0.27(-0.97%)
May 22, 2015	28.03	27.93	27.93	27.93	25,172	-0.11(-0.40%)
May 21, 2015	27.95	28.06	27.95	28.05	51,730	+0.01(+0.03%)
May 20, 2015	28.00	28.13	28.00	28.04	19,509	+0.08(+0.30%)
May 19, 2015	27.92	28.01	27.92	27.96	9,366	-0.03(-0.11%)
May 18, 2015	27.90	28.00	27.88	27.99	50,193	+0.07(+0.24%)
May 15, 2015	27.81	27.92	27.81	27.92	14,662	+0.10(+0.35%)
May 14, 2015	27.72	27.85	27.72	27.82	27,424	+0.24(+0.88%)
May 13, 2015	27.73	27.74	27.58	27.58	69,596	-0.02(-0.05%)
May 12, 2015	27.50	27.67	27.48	27.60	11,102	-0.08(-0.30%)
May 11, 2015	27.85	27.85	27.65	27.68	18,206	-0.17(-0.62%)
May 08, 2015	27.84	27.89	27.79	27.85	60,330	+0.34(+1.22%)
May 07, 2015	27.48	27.58	27.38	27.52	26,028	+0.19(+0.70%)
May 06, 2015	27.57	27.57	27.32	27.32	12,204	-0.25(-0.90%)
May 05, 2015	27.77	27.81	27.54	27.57	13,476	-0.30(-1.08%)
May 04, 2015	27.78	27.90	27.78	27.87	13,090	+0.10(+0.35%)

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.