Indicators

Flexshares Quality Div Def Fund (NY: QDEF )

63.90 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2023	56.96	57.03	56.82	56.93	16,658	-0.08(-0.14%)
Jul 28, 2023	57.07	57.11	56.92	57.01	3,071	+0.39(+0.69%)
Jul 27, 2023	57.05	57.08	56.61	56.62	1,430	-0.32(-0.56%)
Jul 26, 2023	56.92	57.06	56.81	56.94	1,963	-0.01(-0.02%)
Jul 25, 2023	56.80	57.03	56.80	56.95	9,007	+0.08(+0.14%)
Jul 24, 2023	56.94	56.97	56.84	56.87	12,142	+0.14(+0.24%)
Jul 21, 2023	57.00	57.00	56.73	56.73	3,683	+0.04(+0.07%)
Jul 20, 2023	56.49	56.79	56.49	56.69	4,845	+0.18(+0.32%)
Jul 19, 2023	56.29	56.56	56.29	56.52	7,249	+0.30(+0.52%)
Jul 18, 2023	56.16	56.24	56.09	56.22	3,238	+0.44(+0.79%)
Jul 17, 2023	55.53	55.88	55.53	55.78	4,804	+0.21(+0.38%)
Jul 14, 2023	55.58	55.67	55.55	55.57	3,401	-0.08(-0.14%)
Jul 13, 2023	55.54	55.65	55.54	55.65	8,765	+0.30(+0.55%)
Jul 12, 2023	55.51	55.58	55.35	55.35	5,832	+0.25(+0.46%)
Jul 11, 2023	54.74	55.09	54.73	55.09	5,937	+0.45(+0.83%)
Jul 10, 2023	54.67	54.67	54.57	54.64	4,323	+0.21(+0.39%)
Jul 07, 2023	54.54	54.85	54.43	54.43	3,028	-0.20(-0.37%)
Jul 06, 2023	54.49	54.64	54.49	54.63	9,488	-0.34(-0.61%)
Jul 05, 2023	54.90	55.06	54.90	54.97	5,226	-0.15(-0.27%)

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.