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 (%)
Dec 29, 2017		36.14	36.14	36.14	0	-0.11(-0.30%)
Dec 28, 2017	36.27	36.27	36.18	36.25	8,763	+0.07(+0.19%)
Dec 27, 2017	36.18	36.25	36.17	36.18	11,363	-0.00(-0.00%)
Dec 26, 2017	36.10	36.24	36.10	36.18	7,454	+0.04(+0.11%)
Dec 22, 2017	36.15	36.17	36.14	36.14	19,708	-0.01(-0.02%)
Dec 21, 2017	36.20	36.26	36.15	36.15	16,994	+0.01(+0.02%)
Dec 20, 2017	36.20	36.22	36.12	36.14	24,167	-0.01(-0.02%)
Dec 19, 2017	36.41	36.41	36.15	36.15	43,732	-0.13(-0.36%)
Dec 18, 2017	36.24	36.37	36.24	36.28	16,363	+0.27(+0.74%)
Dec 15, 2017	35.94	36.12	35.94	36.01	17,435	+0.28(+0.79%)
Dec 14, 2017	35.98	35.98	35.73	35.73	16,217	-0.19(-0.54%)
Dec 13, 2017	35.97	36.02	35.92	35.92	100,098	+0.06(+0.18%)
Dec 12, 2017	35.84	35.91	35.84	35.86	12,713	+0.12(+0.33%)
Dec 11, 2017	35.65	35.74	35.65	35.74	17,811	+0.10(+0.29%)
Dec 08, 2017	35.60	35.65	35.57	35.64	3,328	+0.18(+0.50%)
Dec 07, 2017	35.46	35.51	35.46	35.46	7,500	+0.06(+0.18%)
Dec 06, 2017	35.34	35.44	35.34	35.39	5,554	-0.04(-0.11%)
Dec 05, 2017	35.54	35.62	35.44	35.44	30,878	-0.21(-0.60%)
Dec 04, 2017	35.74	35.82	35.65	35.65	2,682	+0.24(+0.68%)

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.