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 (%)
Feb 28, 2022	51.63	51.96	51.19	51.79	26,483	-0.34(-0.66%)
Feb 25, 2022	51.10	52.19	51.35	52.14	30,836	+1.20(+2.35%)
Feb 24, 2022	49.39	50.98	49.39	50.94	28,345	+0.35(+0.70%)
Feb 23, 2022	51.58	51.68	50.57	50.59	20,941	-0.76(-1.48%)
Feb 22, 2022	51.58	51.93	51.01	51.35	32,888	-0.51(-0.99%)
Feb 18, 2022				51.86	0	-0.28(-0.53%)
Feb 17, 2022	52.56	52.61	52.12	52.14	9,964	-0.73(-1.38%)
Feb 16, 2022	52.53	52.97	52.43	52.87	11,264	-0.01(-0.02%)
Feb 15, 2022	52.75	52.89	52.66	52.88	11,924	+0.73(+1.40%)
Feb 14, 2022	52.42	52.42	51.79	52.15	23,046	-0.31(-0.60%)
Feb 11, 2022	53.31	53.31	52.36	52.46	13,703	-0.76(-1.43%)
Feb 10, 2022	53.70	54.18	53.03	53.22	10,347	-1.09(-2.01%)
Feb 09, 2022	54.03	54.34	54.03	54.31	23,475	+0.71(+1.33%)
Feb 08, 2022	53.14	53.66	53.14	53.60	11,856	+0.57(+1.07%)
Feb 07, 2022	53.43	53.43	53.03	53.03	17,620	-0.25(-0.46%)
Feb 04, 2022	53.20	53.62	52.79	53.28	24,301	-0.16(-0.30%)
Feb 03, 2022	53.91		53.38	53.43	12,872	-0.69(-1.27%)
Feb 02, 2022	53.76	54.12	53.76	54.12	7,823	+0.52(+0.98%)

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.