Indicators

Flexshares Quality Div Def Fund (NY: QDEF )

64.60 -0.05 (-0.08%)

Official Closing Price Updated: 8:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2014	26.85	26.90	26.85	26.85	5,800	-0.03(-0.11%)
Nov 26, 2014	26.75	26.88	26.88	26.88	18,100	+0.13(+0.50%)
Nov 25, 2014	26.83	26.83	26.71	26.75	11,309	+0.00(+0.01%)
Nov 24, 2014	26.80	26.80	26.75	26.75	10,978	-0.02(-0.08%)
Nov 21, 2014	26.80	26.83	26.68	26.77	10,236	+0.13(+0.48%)
Nov 20, 2014	26.51	26.66	26.49	26.64	6,285	+0.12(+0.45%)
Nov 19, 2014	26.49	26.59	26.42	26.52	14,853	-0.10(-0.39%)
Nov 18, 2014	26.49	26.63	26.49	26.63	10,560	+0.14(+0.54%)
Nov 17, 2014	26.42	26.49	26.40	26.48	180,688	+0.12(+0.45%)
Nov 14, 2014	26.42	26.44	26.36	26.36	34,647	-0.08(-0.31%)
Nov 13, 2014	26.52	26.52	26.38	26.45	6,443	+0.00(+0.00%)
Nov 12, 2014	26.36	26.45	26.33	26.45	14,421	+0.04(+0.14%)
Nov 11, 2014	26.33	26.44	26.33	26.41	4,219	+0.00(+0.00%)
Nov 10, 2014	26.33	26.48	26.33	26.41	2,371	+0.04(+0.17%)
Nov 07, 2014	26.31	26.39	26.31	26.36	11,910	+0.04(+0.17%)
Nov 06, 2014	26.16	26.34	26.16	26.32	20,373	+0.04(+0.14%)
Nov 05, 2014	26.15	26.30	26.15	26.28	461,155	+0.13(+0.48%)
Nov 04, 2014	26.13	26.19	26.13	26.16	1,441	+0.07(+0.26%)

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.