Indicators

Flexshares Quality Div Def Fund (NY: QDEF )

64.38 -0.20 (-0.31%)

Official Closing 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 (%)
Sep 29, 2023	53.82	53.82	53.40	53.51	2,083	-0.14(-0.26%)
Sep 28, 2023	53.69	53.73	53.66	53.66	990	+0.25(+0.47%)
Sep 27, 2023	53.45	53.62	53.25	53.41	2,552	-0.11(-0.20%)
Sep 26, 2023	53.83	53.83	53.45	53.51	9,131	-0.68(-1.26%)
Sep 25, 2023	53.94	54.20	54.08	54.20	14,230	+0.16(+0.29%)
Sep 22, 2023	54.17	54.34	54.04	54.04	6,550	-0.08(-0.15%)
Sep 21, 2023	54.54	54.54	54.12	54.12	4,820	-0.69(-1.26%)
Sep 20, 2023	55.29	55.39	54.81	54.81	24,109	-0.36(-0.66%)
Sep 19, 2023	55.07	55.23	54.91	55.17	20,152	-0.06(-0.11%)
Sep 18, 2023	55.17	55.39	55.14	55.24	15,716	+0.03(+0.06%)
Sep 15, 2023	55.61	55.64	55.20	55.20	6,946	-0.56(-1.00%)
Sep 14, 2023	55.49	55.78	55.49	55.76	31,763	+0.53(+0.97%)
Sep 13, 2023	55.19	55.32	55.14	55.23	3,982	-0.01(-0.02%)
Sep 12, 2023	55.27	55.27	55.16	55.23	564	-0.11(-0.20%)
Sep 11, 2023	55.28	55.40	55.28	55.35	13,907	+0.21(+0.38%)
Sep 08, 2023	55.06	55.25	55.06	55.14	10,407	+0.10(+0.18%)
Sep 07, 2023	55.14	55.14	55.03	55.04	1,640	-0.13(-0.24%)
Sep 06, 2023	55.11	55.19	55.06	55.17	2,671	-0.45(-0.82%)
Sep 05, 2023	55.94	55.96	55.63	55.63	10,325	-0.58(-1.04%)

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.