Flexshares Quality Div Def Fund (NY: QDEF )

52.15 -0.28 (-0.53%)
Streaming Delayed Price Updated: 12:30 PM EST, Nov 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2022 52.49 52.50 52.20 52.43 6,869 -0.02(-0.04%)
Nov 28, 2022 52.82 52.96 52.39 52.45 20,179 -0.77(-1.44%)
Nov 25, 2022 53.27 53.27 53.22 53.22 496 +0.08(+0.14%)
Nov 23, 2022 53.10 53.21 53.00 53.14 6,786 +0.13(+0.25%)
Nov 22, 2022 52.62 53.01 52.62 53.01 9,898 +0.71(+1.37%)
Nov 21, 2022 52.15 52.42 52.15 52.30 10,124 -0.00(-0.01%)
Nov 18, 2022 52.25 52.40 52.05 52.30 27,705 +0.43(+0.83%)
Nov 17, 2022 51.44 51.93 51.41 51.87 6,286 -0.01(-0.02%)
Nov 16, 2022 52.00 52.07 51.82 51.88 11,275 -0.12(-0.23%)
Nov 15, 2022 52.41 52.41 51.81 52.00 9,586 +0.18(+0.34%)
Nov 14, 2022 52.00 52.41 51.83 51.83 7,430 -0.23(-0.44%)
Nov 11, 2022 51.96 52.14 51.61 52.06 20,876 +0.15(+0.28%)
Nov 10, 2022 51.15 51.95 51.08 51.91 44,120 +2.18(+4.38%)
Nov 09, 2022 50.29 50.37 49.67 49.73 22,435 -0.80(-1.59%)
Nov 08, 2022 50.44 50.85 50.11 50.53 50,554 +0.41(+0.82%)
Nov 07, 2022 49.70 50.19 49.67 50.12 14,580 +0.55(+1.11%)
Nov 04, 2022 49.59 49.83 48.94 49.57 56,483 +0.57(+1.16%)
Nov 03, 2022 49.00 49.25 48.91 49.00 38,600 -0.54(-1.08%)
Nov 02, 2022 50.39 50.98 49.54 49.54 13,606 -1.05(-2.07%)
Nov 01, 2022 50.96 50.96 50.24 50.59 6,885 -0.04(-0.08%)
Oct 31, 2022 50.50 50.81 50.49 50.63 10,834 -0.29(-0.56%)
Oct 28, 2022 50.60 50.92 50.56 50.91 12,706 +1.39(+2.82%)
Oct 27, 2022 49.98 49.98 49.51 49.52 11,477 -0.13(-0.26%)
Oct 26, 2022 49.61 50.09 49.52 49.65 21,327 +0.02(+0.04%)
Oct 25, 2022 49.04 49.66 49.04 49.63 25,025 +0.60(+1.22%)
Oct 24, 2022 48.67 49.08 48.62 49.03 18,871 +0.67(+1.38%)
Oct 21, 2022 47.23 48.43 47.23 48.36 65,414 +1.06(+2.24%)
Oct 20, 2022 47.57 47.89 47.23 47.30 6,902 -0.41(-0.86%)
Oct 19, 2022 47.92 48.05 47.41 47.71 21,187 -0.42(-0.87%)
Oct 18, 2022 48.24 48.27 47.84 48.13 13,874 +0.49(+1.02%)
Oct 17, 2022 47.34 47.79 47.34 47.64 41,813 +0.99(+2.13%)
Oct 14, 2022 47.73 47.73 46.65 46.65 17,708 -0.74(-1.57%)
Oct 13, 2022 45.30 47.55 45.30 47.39 31,117 +1.24(+2.68%)
Oct 12, 2022 46.29 46.53 46.15 46.15 97,030 -0.17(-0.36%)
Oct 11, 2022 46.26 46.77 46.15 46.32 55,619 -0.04(-0.09%)
Oct 10, 2022 46.63 46.63 46.36 46.36 37,329 -0.19(-0.40%)
Oct 07, 2022 47.17 47.17 46.43 46.55 18,786 -1.08(-2.26%)
Oct 06, 2022 47.86 47.99 47.53 47.63 25,340 -0.61(-1.27%)
Oct 05, 2022 47.92 48.45 47.67 48.24 46,627 -0.16(-0.33%)
Oct 04, 2022 47.76 48.40 47.76 48.40 43,452 +1.32(+2.81%)
Oct 03, 2022 46.37 47.32 46.33 47.08 93,818 +1.15(+2.50%)
Sep 30, 2022 46.59 46.90 45.93 45.93 18,870 -0.78(-1.67%)
Sep 29, 2022 46.87 46.98 46.43 46.71 54,876 -0.93(-1.95%)
Sep 28, 2022 46.98 47.83 46.98 47.64 29,907 +0.72(+1.53%)
Sep 27, 2022 47.73 47.73 46.77 46.92 13,094 -0.25(-0.53%)
Sep 26, 2022 47.57 47.73 47.08 47.17 14,108 -0.68(-1.42%)
Sep 23, 2022 47.94 47.94 47.31 47.85 34,431 -0.66(-1.37%)
Sep 22, 2022 48.63 48.69 48.36 48.51 7,915 -0.20(-0.42%)
Sep 21, 2022 49.70 49.73 48.72 48.72 38,789 -0.63(-1.28%)
Sep 20, 2022 49.49 49.50 48.99 49.35 27,682 -0.48(-0.97%)
Sep 19, 2022 49.17 49.84 49.17 49.83 105,025 +0.26(+0.52%)
Sep 16, 2022 49.39 49.57 49.21 49.57 6,355 -0.15(-0.29%)
Sep 15, 2022 49.89 50.14 49.57 49.72 4,449 -0.44(-0.87%)
Sep 14, 2022 50.25 50.43 49.89 50.16 28,771 -0.00(-0.00%)
Sep 13, 2022 51.19 51.31 50.14 50.16 28,671 -2.02(-3.87%)
Sep 12, 2022 52.03 52.21 52.02 52.18 12,982 +0.42(+0.82%)
Sep 09, 2022 51.68 51.81 51.57 51.75 2,222 +0.65(+1.27%)
Sep 08, 2022 50.73 51.11 50.60 51.11 15,318 +0.25(+0.50%)
Sep 07, 2022 50.29 50.92 50.18 50.85 16,155 +0.79(+1.58%)
Sep 06, 2022 50.40 50.54 50.01 50.06 7,626 -0.16(-0.31%)
Sep 02, 2022 51.26 51.38 50.14 50.22 5,187 -0.57(-1.12%)
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.