Skip to main content

Flexshares Quality Div Def Fund (NY: QDEF )

64.11 +0.14 (+0.22%)
Streaming Delayed Price Updated: 1:38 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 63.66 63.97 63.66 63.97 2,126 +0.64(+1.00%)
Mar 26, 2024 63.70 63.70 63.33 63.33 14,060 -0.20(-0.31%)
Mar 25, 2024 63.52 63.70 63.52 63.53 6,310 -0.26(-0.41%)
Mar 22, 2024 63.85 63.91 63.76 63.79 2,366 -0.12(-0.19%)
Mar 21, 2024 63.93 64.08 63.91 63.91 2,428 +0.43(+0.68%)
Mar 20, 2024 62.95 63.50 62.95 63.48 2,773 +0.49(+0.78%)
Mar 19, 2024 62.54 63.00 62.54 62.99 5,611 +0.37(+0.59%)
Mar 18, 2024 62.88 62.88 62.62 62.62 6,150 +0.12(+0.19%)
Mar 15, 2024 62.73 62.74 62.39 62.50 42,459 -0.31(-0.49%)
Mar 14, 2024 62.85 62.86 62.55 62.81 2,083 -0.25(-0.39%)
Mar 13, 2024 63.33 63.33 63.01 63.06 33,693 -0.09(-0.14%)
Mar 12, 2024 62.72 63.21 62.72 63.15 36,869 +0.49(+0.78%)
Mar 11, 2024 62.48 62.71 62.46 62.66 21,245 -0.06(-0.09%)
Mar 08, 2024 63.13 63.16 62.72 62.72 1,756 -0.35(-0.55%)
Mar 07, 2024 62.85 63.07 62.85 63.07 34,188 +0.50(+0.79%)
Mar 06, 2024 62.67 62.79 62.44 62.57 5,370 +0.32(+0.52%)
Mar 05, 2024 62.61 62.61 62.25 62.25 9,546 -0.48(-0.77%)
Mar 04, 2024 62.47 62.82 62.47 62.73 8,119 +0.09(+0.14%)
Mar 01, 2024 62.27 62.64 62.17 62.64 3,497 +0.46(+0.74%)
Feb 29, 2024 62.08 62.21 61.94 62.18 4,595 +0.33(+0.53%)
Feb 28, 2024 61.64 61.92 61.64 61.85 4,051 -0.02(-0.03%)
Feb 27, 2024 61.74 61.87 61.71 61.87 4,525 +0.08(+0.13%)
Feb 26, 2024 61.94 61.97 61.74 61.79 5,667 -0.19(-0.30%)
Feb 23, 2024 62.03 62.11 61.93 61.97 3,821 +0.13(+0.21%)
Feb 22, 2024 61.33 61.84 61.33 61.84 3,374 +0.99(+1.63%)
Feb 21, 2024 60.61 60.85 60.50 60.85 3,883 +0.19(+0.31%)
Feb 20, 2024 60.81 60.86 60.60 60.66 7,853 -0.34(-0.56%)
Feb 16, 2024 61.28 61.40 61.00 61.00 4,603 -0.25(-0.40%)
Feb 15, 2024 60.99 61.25 60.99 61.25 5,270 +0.50(+0.82%)
Feb 14, 2024 60.70 60.75 60.41 60.75 6,405 +0.40(+0.66%)
Feb 13, 2024 60.46 60.46 60.01 60.35 3,582 -0.80(-1.30%)
Feb 12, 2024 61.08 61.30 61.08 61.15 6,573 +0.11(+0.18%)
Feb 09, 2024 60.84 61.04 60.84 61.04 7,718 +0.27(+0.44%)
Feb 08, 2024 60.64 60.79 60.58 60.77 9,320 -0.01(-0.01%)
Feb 07, 2024 60.70 60.83 60.70 60.78 8,426 +0.23(+0.37%)
Feb 06, 2024 60.60 60.60 60.49 60.55 4,759 +0.15(+0.25%)
Feb 05, 2024 60.54 60.54 60.20 60.40 11,357 -0.26(-0.43%)
Feb 02, 2024 60.17 60.80 60.17 60.67 5,188 +0.18(+0.30%)
Feb 01, 2024 59.94 60.49 59.84 60.49 247,923 +0.53(+0.89%)
Jan 31, 2024 60.58 60.58 59.96 59.96 7,816 -0.76(-1.26%)
Jan 30, 2024 60.60 60.78 60.58 60.72 13,114 +0.04(+0.07%)
Jan 29, 2024 60.40 60.72 60.38 60.67 8,353 +0.21(+0.35%)
Jan 26, 2024 60.66 60.66 60.38 60.47 29,889 -0.06(-0.10%)
Jan 25, 2024 60.56 60.67 60.33 60.52 25,214 +0.36(+0.59%)
Jan 24, 2024 60.52 60.63 60.17 60.17 5,504 -0.23(-0.38%)
Jan 23, 2024 60.39 60.39 60.24 60.39 7,971 +0.10(+0.17%)
Jan 22, 2024 60.10 60.37 60.10 60.29 6,295 +0.23(+0.38%)
Jan 19, 2024 59.50 60.09 59.47 60.07 16,421 +0.66(+1.12%)
Jan 18, 2024 59.18 59.41 59.04 59.40 13,176 +0.49(+0.84%)
Jan 17, 2024 59.05 59.05 58.76 58.91 6,854 -0.30(-0.50%)
Jan 16, 2024 59.29 59.38 59.04 59.21 5,376 -0.21(-0.35%)
Jan 12, 2024 59.43 59.43 59.32 59.41 1,172 +0.19(+0.31%)
Jan 11, 2024 59.44 59.44 58.79 59.23 15,635 -0.01(-0.01%)
Jan 10, 2024 59.06 59.32 59.06 59.24 3,147 +0.25(+0.43%)
Jan 09, 2024 58.84 59.01 58.78 58.98 17,459 -0.15(-0.25%)
Jan 08, 2024 58.70 59.13 58.70 59.13 6,606 +0.69(+1.18%)
Jan 05, 2024 58.45 58.65 58.28 58.44 18,714 +0.08(+0.14%)
Jan 04, 2024 58.50 58.70 58.35 58.35 4,477 -0.07(-0.12%)
Jan 03, 2024 58.55 58.70 58.41 58.42 2,151 -0.43(-0.72%)
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.