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 (%)
Jul 31, 2014	24.88	24.88	24.81	24.81	3,776	-0.39(-1.56%)
Jul 30, 2014	25.20	25.23	25.20	25.21	49,974	-0.24(-0.93%)
Jul 29, 2014	25.51	25.51	25.42	25.44	4,676	+0.10(+0.41%)
Jul 25, 2014	25.39	25.34	25.34	25.34	24,143	-0.15(-0.58%)
Jul 24, 2014	25.48	25.49	25.48	25.49	809	+0.04(+0.17%)
Jul 23, 2014	25.44	25.44	25.44	25.44	2,832	+0.01(+0.03%)
Jul 22, 2014	25.38	25.44	25.38	25.44	2,007	+0.07(+0.26%)
Jul 18, 2014	25.13	25.37	25.37	25.37	14,836	+0.25(+1.00%)
Jul 17, 2014	25.76	25.76	25.10	25.12	12,887	-0.28(-1.11%)
Jul 16, 2014	25.36	25.40	25.36	25.40	12,844	+0.02(+0.09%)
Jul 15, 2014	25.38	25.38	25.38	25.38	210	+0.00(+0.00%)
Jul 14, 2014	25.44	25.45	25.38	25.38	29,242	-0.01(-0.03%)
Jul 11, 2014	25.34	25.40	25.24	25.39	32,445	+0.10(+0.38%)
Jul 10, 2014	25.29	25.30	25.26	25.29	4,224	-0.07(-0.29%)
Jul 09, 2014	25.32	25.36	25.32	25.36	3,930	+0.12(+0.49%)
Jul 08, 2014	25.24	25.24	25.24	25.24	526	-0.10(-0.40%)
Jul 07, 2014	25.36	25.41	25.33	25.34	16,973	-0.09(-0.34%)
Jul 03, 2014	25.46	25.43	25.43	25.43	6,339	+0.09(+0.34%)
Jul 02, 2014	25.35	25.36	25.31	25.34	12,846	-0.01(-0.05%)

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.