Skip to main content

Flexshares Quality Div Def Fund (NY: QDEF )

64.21 +0.24 (+0.37%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2022 49.15 49.27 48.90 48.90 5,191 -0.29(-0.60%)
Aug 30, 2022 49.53 49.53 49.07 49.19 8,711 -0.59(-1.18%)
Aug 29, 2022 49.77 50.01 49.64 49.78 5,280 -0.38(-0.75%)
Aug 26, 2022 51.28 51.28 50.16 50.16 9,375 -1.43(-2.78%)
Aug 25, 2022 51.26 51.59 51.14 51.59 15,831 +0.61(+1.19%)
Aug 24, 2022 50.87 51.12 50.87 50.99 3,578 -0.04(-0.07%)
Aug 23, 2022 51.24 51.26 51.00 51.02 152,904 -0.27(-0.53%)
Aug 22, 2022 51.72 51.74 51.24 51.29 24,091 -0.97(-1.86%)
Aug 19, 2022 52.26 52.42 52.23 52.27 7,187 -0.33(-0.63%)
Aug 18, 2022 52.49 52.65 52.42 52.60 7,410 +0.10(+0.20%)
Aug 17, 2022 52.41 52.64 52.32 52.50 9,514 -0.25(-0.47%)
Aug 16, 2022 52.33 52.89 52.33 52.74 2,536 +0.23(+0.43%)
Aug 15, 2022 52.11 52.56 52.11 52.52 30,123 +0.29(+0.55%)
Aug 12, 2022 51.76 52.23 51.72 52.23 29,154 +0.68(+1.31%)
Aug 11, 2022 51.80 51.98 51.51 51.55 18,890 +0.01(+0.02%)
Aug 10, 2022 51.31 51.54 51.27 51.54 6,375 +0.87(+1.72%)
Aug 09, 2022 50.61 50.71 50.58 50.67 5,478 -0.09(-0.17%)
Aug 08, 2022 51.03 51.07 50.62 50.76 11,219 +0.05(+0.09%)
Aug 05, 2022 50.52 50.71 50.36 50.71 4,339 -0.02(-0.03%)
Aug 04, 2022 50.70 50.81 50.64 50.73 6,770 -0.16(-0.31%)
Aug 03, 2022 50.53 51.00 50.50 50.89 9,170 +0.59(+1.17%)
Aug 02, 2022 50.49 50.89 50.29 50.30 7,743 -0.41(-0.81%)
Aug 01, 2022 50.61 50.82 50.57 50.71 7,814 -0.08(-0.16%)
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%)
Jul 01, 2022 48.05 48.56 47.82 48.53 41,868 +0.48(+1.00%)
Jun 30, 2022 47.77 48.31 47.53 48.05 11,375 -0.16(-0.34%)
Jun 29, 2022 48.08 48.30 48.06 48.21 8,701 +0.04(+0.09%)
Jun 28, 2022 48.99 48.99 48.16 48.16 4,912 -0.73(-1.49%)
Jun 27, 2022 49.00 49.14 48.82 48.89 42,997 -0.05(-0.10%)
Jun 24, 2022 48.16 48.94 48.16 48.94 30,243 +1.23(+2.57%)
Jun 23, 2022 47.58 47.78 47.20 47.71 58,808 +0.44(+0.94%)
Jun 22, 2022 46.74 47.62 46.74 47.27 506,529 +0.12(+0.26%)
Jun 21, 2022 46.78 47.27 46.78 47.14 12,178 +0.99(+2.14%)
Jun 17, 2022 46.05 46.48 45.87 46.15 48,290 +0.07(+0.14%)
Jun 16, 2022 46.28 46.28 45.83 46.09 31,746 -1.12(-2.37%)
Jun 15, 2022 47.13 47.74 46.92 47.21 9,420 +0.36(+0.77%)
Jun 14, 2022 47.23 47.30 46.51 46.85 111,121 -0.27(-0.57%)
Jun 13, 2022 47.70 47.70 46.95 47.11 87,408 -1.47(-3.02%)
Jun 10, 2022 48.89 49.05 48.58 48.58 25,910 -1.15(-2.30%)
Jun 09, 2022 50.53 50.78 49.73 49.73 13,940 -0.98(-1.93%)
Jun 08, 2022 51.26 51.26 50.69 50.71 9,857 -0.68(-1.32%)
Jun 07, 2022 50.68 51.42 50.68 51.39 16,544 +0.44(+0.86%)
Jun 06, 2022 51.30 51.47 50.87 50.95 12,239 -0.04(-0.09%)
Jun 03, 2022 51.13 51.23 50.93 50.99 20,642 -0.48(-0.93%)
Jun 02, 2022 50.87 51.47 50.47 51.47 11,889 +0.42(+0.82%)
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.