Indicators

Flexshares Quality Div Def Fund (NY: QDEF )

63.08 +0.11 (+0.17%)

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2015	27.31	27.36	27.19	27.23	13,465	-0.11(-0.39%)
Nov 27, 2015	27.27	27.36	27.27	27.34	3,321	+0.01(+0.05%)
Nov 25, 2015	27.31	27.33	27.33	27.33	11,236	-0.00(-0.01%)
Nov 24, 2015	27.16	27.33	27.08	27.33	12,921	+0.09(+0.32%)
Nov 23, 2015	27.27	27.31	27.17	27.24	18,974	+0.04(+0.14%)
Nov 20, 2015	27.33	27.34	27.20	27.20	18,871	+0.08(+0.28%)
Nov 19, 2015	27.06	27.18	27.06	27.13	13,257	+0.18(+0.65%)
Nov 18, 2015	26.89	26.95	26.89	26.95	2,213	+0.15(+0.57%)
Nov 17, 2015	26.92	27.00	26.77	26.80	48,687	-0.03(-0.11%)
Nov 16, 2015	26.55	26.83	26.54	26.83	17,255	+0.41(+1.54%)
Nov 13, 2015	26.58	26.59	26.41	26.42	50,011	-0.33(-1.23%)
Nov 12, 2015	26.90	26.94	26.74	26.75	18,113	-0.31(-1.14%)
Nov 11, 2015	27.22	27.22	27.04	27.06	2,619	-0.08(-0.30%)
Nov 10, 2015	27.04	27.14	27.04	27.14	24,797	-0.04(-0.14%)
Nov 09, 2015	27.27	27.27	27.02	27.18	5,139	-0.17(-0.62%)
Nov 06, 2015	27.39	27.39	27.23	27.35	6,307	-0.15(-0.55%)
Nov 05, 2015	27.61	27.61	27.42	27.50	11,078	-0.10(-0.35%)
Nov 04, 2015	27.62	27.63	27.57	27.60	3,539	-0.18(-0.65%)
Nov 03, 2015	27.68	27.84	27.68	27.78	7,681	+0.06(+0.22%)

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.