Indicators

Flexshares Quality Div Def Fund (NY: QDEF )

62.79 +0.48 (+0.77%)

Official Closing Price Updated: 8:00 PM EDT, May 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	42.35	42.36	42.23	42.23	2,129	-0.19(-0.44%)
Nov 27, 2019	42.37	42.41	42.25	42.41	97,404	+0.20(+0.46%)
Nov 26, 2019	42.14	42.23	42.13	42.22	154,616	+0.12(+0.30%)
Nov 25, 2019	42.04	42.13	42.00	42.09	25,679	+0.20(+0.47%)
Nov 22, 2019	41.84	41.90	41.75	41.90	22,417	+0.13(+0.31%)
Nov 21, 2019	41.88	41.88	41.66	41.77	22,144	-0.05(-0.12%)
Nov 20, 2019	41.94	41.94	41.64	41.82	24,563	-0.18(-0.43%)
Nov 19, 2019	42.19	42.19	41.98	41.99	31,911	-0.15(-0.36%)
Nov 18, 2019	42.15	42.17	42.01	42.15	29,983	+0.01(+0.02%)
Nov 15, 2019	41.97	42.14	41.86	42.14	24,995	+0.34(+0.81%)
Nov 14, 2019	41.65	41.80	41.65	41.80	39,860	+0.03(+0.06%)
Nov 13, 2019	41.61	41.84	41.61	41.77	16,065	+0.03(+0.06%)
Nov 12, 2019	41.83	41.88	41.70	41.74	13,844	+0.00(+0.00%)
Nov 11, 2019	41.71	41.77	41.67	41.74	38,697	-0.10(-0.24%)
Nov 08, 2019	41.68	41.85	41.64	41.84	55,371	+0.06(+0.15%)
Nov 07, 2019	41.84	41.87	41.69	41.78	21,709	+0.13(+0.32%)
Nov 06, 2019	41.60	41.65	41.51	41.65	24,189	+0.08(+0.19%)
Nov 05, 2019	41.61	41.63	41.52	41.57	21,004	-0.07(-0.16%)
Nov 04, 2019	41.70	41.72	41.59	41.63	13,221	+0.09(+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.