Indicators

Flexshares Quality Div Def Fund (NY: QDEF )

64.52 -0.06 (-0.09%)

Streaming Delayed Price Updated: 9:38 AM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	33.03	33.14	33.03	33.08	12,529	+0.07(+0.22%)
Jul 28, 2017	33.12	33.12	32.93	33.01	2,340	-0.20(-0.61%)
Jul 27, 2017	33.14	33.21	33.04	33.21	34,733	+0.19(+0.56%)
Jul 26, 2017	33.11	33.11	33.02	33.02	5,251	-0.02(-0.05%)
Jul 25, 2017	32.90	33.08	32.90	33.04	61,647	+0.23(+0.69%)
Jul 24, 2017	32.98	32.98	32.80	32.81	4,666	-0.09(-0.28%)
Jul 21, 2017	32.83	32.91	32.81	32.91	40,571	-0.04(-0.11%)
Jul 20, 2017	32.91	32.99	32.91	32.94	2,376	+0.07(+0.22%)
Jul 19, 2017	32.77	32.89	32.77	32.87	8,238	+0.14(+0.42%)
Jul 18, 2017	32.69	32.73	32.69	32.73	25,375	-0.04(-0.12%)
Jul 17, 2017	32.76	32.85	32.76	32.77	5,313	-0.02(-0.06%)
Jul 14, 2017	32.66	32.80	32.66	32.80	7,966	+0.18(+0.54%)
Jul 13, 2017	32.58	32.62	32.55	32.62	4,146	+0.08(+0.24%)
Jul 12, 2017	32.57	32.62	32.54	32.54	42,046	+0.16(+0.50%)
Jul 11, 2017	32.35	32.40	32.21	32.38	6,626	-0.10(-0.30%)
Jul 10, 2017	32.46	32.50	32.44	32.48	3,993	-0.06(-0.20%)
Jul 07, 2017	32.52	32.55	32.51	32.54	9,036	+0.21(+0.65%)
Jul 06, 2017	32.52	32.52	32.32	32.33	12,891	-0.29(-0.89%)
Jul 05, 2017	32.71	32.71	32.57	32.62	3,261	-0.04(-0.12%)

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.