Skip to main content

Flexshares Quality Div Def Fund (NY: QDEF )

64.21 +0.24 (+0.37%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 53.21 53.52 52.71 52.71 21,659 -1.01(-1.88%)
Nov 29, 2021 53.73 53.84 53.51 53.72 17,556 +0.51(+0.96%)
Nov 26, 2021 53.57 53.57 53.17 53.21 11,021 -1.00(-1.84%)
Nov 24, 2021 53.92 54.21 53.92 54.21 7,610 +0.10(+0.19%)
Nov 23, 2021 53.82 54.10 53.74 54.10 150,446 +0.19(+0.36%)
Nov 22, 2021 54.20 54.42 53.91 53.91 5,083 +0.02(+0.03%)
Nov 19, 2021 53.99 54.04 53.88 53.89 15,714 -0.11(-0.20%)
Nov 18, 2021 54.01 54.00 53.98 54.00 16,213 +0.01(+0.02%)
Nov 17, 2021 53.96 54.05 53.85 53.99 10,417 -0.05(-0.09%)
Nov 16, 2021 54.11 54.22 54.04 54.04 4,400 +0.09(+0.16%)
Nov 15, 2021 54.08 54.09 53.87 53.95 27,597 -0.01(-0.02%)
Nov 12, 2021 53.74 54.00 53.74 53.96 9,341 +0.34(+0.64%)
Nov 11, 2021 53.61 53.67 53.57 53.62 4,625 +0.11(+0.21%)
Nov 10, 2021 53.65 53.44 53.51 8,483 -0.21(-0.39%)
Nov 09, 2021 53.68 53.72 53.63 53.72 5,190 +0.06(+0.11%)
Nov 08, 2021 53.66 53.72 53.53 53.66 10,919 -0.05(-0.09%)
Nov 05, 2021 53.85 53.87 53.57 53.71 4,574 +0.12(+0.23%)
Nov 04, 2021 53.62 53.65 53.40 53.58 10,063 +0.04(+0.07%)
Nov 03, 2021 53.20 53.57 53.20 53.55 67,838 +0.21(+0.39%)
Nov 02, 2021 52.98 53.41 52.98 53.34 17,276 +0.38(+0.72%)
Nov 01, 2021 53.06 52.94 52.87 52.96 125,862 +0.01(+0.03%)
Oct 29, 2021 52.72 52.96 52.72 52.94 3,826 +0.00(+0.01%)
Oct 28, 2021 52.80 52.95 52.79 52.94 5,361 +0.44(+0.84%)
Oct 27, 2021 52.85 52.88 52.50 52.50 5,157 -0.51(-0.97%)
Oct 26, 2021 52.98 53.01 13,046 +0.10(+0.19%)
Oct 25, 2021 52.88 53.04 52.71 52.91 10,265 +0.10(+0.20%)
Oct 22, 2021 52.57 52.92 52.57 52.81 27,217 +0.18(+0.34%)
Oct 21, 2021 52.57 52.64 52.40 52.63 201,613 +0.06(+0.11%)
Oct 20, 2021 52.37 52.60 52.33 52.57 17,940 +0.34(+0.65%)
Oct 19, 2021 52.03 52.25 52.03 52.23 63,649 +0.42(+0.80%)
Oct 18, 2021 51.54 51.85 51.54 51.82 16,140 +0.01(+0.03%)
Oct 15, 2021 51.81 51.87 51.74 51.80 10,692 +0.25(+0.48%)
Oct 14, 2021 51.08 51.55 51.08 51.55 5,495 +0.84(+1.66%)
Oct 13, 2021 50.57 50.78 50.31 50.71 18,898 +0.17(+0.34%)
Oct 12, 2021 50.93 50.93 50.45 50.54 33,390 -0.23(-0.46%)
Oct 11, 2021 51.04 51.23 50.78 50.78 11,762 -0.25(-0.48%)
Oct 08, 2021 51.15 51.21 51.02 51.02 20,147 -0.10(-0.19%)
Oct 07, 2021 51.29 51.44 51.12 51.12 16,464 +0.39(+0.77%)
Oct 06, 2021 50.18 50.73 49.99 50.73 5,413 +0.10(+0.20%)
Oct 05, 2021 50.36 50.83 50.31 50.63 14,585 +0.46(+0.91%)
Oct 04, 2021 50.44 50.58 49.93 50.17 5,627 -0.43(-0.86%)
Oct 01, 2021 50.30 50.75 49.84 50.61 15,136 +0.39(+0.78%)
Sep 30, 2021 51.08 51.08 50.22 50.22 26,301 -0.68(-1.34%)
Sep 29, 2021 50.78 51.12 50.78 50.90 16,492 +0.22(+0.44%)
Sep 28, 2021 51.19 51.21 50.66 50.68 9,966 -0.81(-1.57%)
Sep 27, 2021 51.45 51.70 51.45 51.49 3,829 -0.13(-0.25%)
Sep 24, 2021 51.38 51.68 51.38 51.62 6,207 -0.00(-0.00%)
Sep 23, 2021 51.38 51.76 51.38 51.62 20,729 +0.43(+0.84%)
Sep 22, 2021 51.04 51.37 51.01 51.19 30,039 +0.36(+0.72%)
Sep 21, 2021 51.13 51.25 51.01 50.83 7,539 -0.04(-0.07%)
Sep 20, 2021 50.84 51.08 50.30 50.86 32,958 -0.75(-1.46%)
Sep 17, 2021 51.75 51.75 51.60 51.62 7,152 -0.39(-0.75%)
Sep 16, 2021 52.12 52.12 51.72 52.01 14,699 -0.11(-0.22%)
Sep 15, 2021 51.70 52.20 51.70 52.12 19,826 +0.42(+0.82%)
Sep 14, 2021 52.26 52.26 51.62 51.70 11,530 -0.39(-0.74%)
Sep 13, 2021 52.17 52.21 51.86 52.08 35,335 +0.14(+0.27%)
Sep 10, 2021 52.50 52.50 51.94 51.94 40,011 -0.36(-0.68%)
Sep 09, 2021 52.65 52.68 52.30 52.30 18,941 -0.36(-0.68%)
Sep 08, 2021 52.50 52.65 52.42 52.65 18,007 +0.02(+0.03%)
Sep 07, 2021 53.08 53.08 52.64 52.64 5,610 -0.51(-0.96%)
Sep 03, 2021 53.07 53.21 53.07 53.15 4,214 +0.01(+0.02%)
Sep 02, 2021 53.08 53.14 52.97 53.14 23,654 +0.33(+0.62%)
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.