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 (%)
Jul 29, 2022	50.56	50.89	50.56	50.79	6,813	+0.31(+0.62%)
Jul 28, 2022	49.95	50.54	49.73	50.48	12,591	+0.56(+1.12%)
Jul 27, 2022	49.41	50.05	49.40	49.92	9,930	+0.68(+1.39%)
Jul 26, 2022	49.28	49.29	49.16	49.24	3,592	-0.18(-0.37%)
Jul 25, 2022	49.34	49.49	49.19	49.42	10,644	+0.13(+0.26%)
Jul 22, 2022	49.45	49.55	49.06	49.29	13,062	-0.07(-0.15%)
Jul 21, 2022	48.99	49.36	48.89	49.36	18,241	+0.22(+0.45%)
Jul 20, 2022	49.18	49.38	48.92	49.14	45,340	-0.04(-0.08%)
Jul 19, 2022	48.55	49.22	48.55	49.18	36,132	+0.91(+1.89%)
Jul 18, 2022	48.95	48.97	48.14	48.27	7,906	-0.42(-0.86%)
Jul 15, 2022	48.51	48.69	48.46	48.69	5,121	+0.66(+1.38%)
Jul 14, 2022	47.47	48.04	47.35	48.02	64,530	-0.16(-0.33%)
Jul 13, 2022	47.93	48.42	47.85	48.19	5,488	-0.19(-0.39%)
Jul 12, 2022	48.76	48.82	48.18	48.37	7,682	-0.29(-0.59%)
Jul 11, 2022	48.65	48.80	48.64	48.66	56,693	-0.25(-0.51%)
Jul 08, 2022	48.90	49.11	48.77	48.91	14,647	-0.09(-0.17%)
Jul 07, 2022	48.65	49.06	48.65	49.00	5,314	+0.48(+0.99%)
Jul 06, 2022	48.31	48.77	48.21	48.52	6,940	+0.18(+0.38%)
Jul 05, 2022	48.05	48.33	47.47	48.33	13,461	-0.19(-0.40%)

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.