Indicators

Flexshares Quality Div Def Fund (NY: QDEF )

64.58 +0.06 (+0.09%)

Official Closing Price Updated: 8:00 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	33.72	33.72	33.66	33.70	31,223	+0.03(+0.09%)
Sep 28, 2017	33.59	33.67	33.55	33.67	4,158	+0.11(+0.32%)
Sep 27, 2017	33.54	33.59	33.38	33.56	12,384	+0.07(+0.22%)
Sep 26, 2017	33.54	33.54	33.45	33.49	37,813	+0.00(+0.00%)
Sep 25, 2017	33.48	33.53	33.40	33.49	22,141	+0.10(+0.29%)
Sep 22, 2017	33.33	33.45	33.33	33.39	6,966	+0.03(+0.10%)
Sep 21, 2017	33.47	33.47	33.35	33.36	10,644	-0.09(-0.25%)
Sep 20, 2017	33.51	33.51	33.37	33.44	6,975	-0.05(-0.16%)
Sep 19, 2017	33.49	33.53	33.48	33.50	12,492	+0.00(+0.00%)
Sep 18, 2017	33.47	33.50	33.41	33.50	14,224	+0.09(+0.28%)
Sep 15, 2017	33.29	33.40	33.29	33.40	10,376	+0.15(+0.46%)
Sep 14, 2017	33.18	33.25	33.16	33.25	7,787	+0.04(+0.12%)
Sep 13, 2017	33.18	33.24	33.16	33.21	20,424	+0.01(+0.02%)
Sep 12, 2017	33.20	33.22	33.18	33.20	15,298	+0.10(+0.32%)
Sep 11, 2017	32.95	33.16	32.95	33.10	14,425	+0.28(+0.86%)
Sep 08, 2017	32.80	32.84	32.75	32.81	6,117	+0.06(+0.17%)
Sep 07, 2017	32.85	32.85	32.76	32.76	4,645	-0.06(-0.19%)
Sep 06, 2017	32.82	32.85	32.79	32.82	8,891	+0.07(+0.22%)
Sep 05, 2017	32.96	32.96	32.69	32.75	7,004	-0.24(-0.73%)

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.