Skip to main content

Flexshares Quality Div Def Fund (NY: QDEF )

65.79 -0.07 (-0.11%)
Official Closing Price Updated: 8:00 PM EDT, Jun 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 51.29 51.42 50.83 51.18 22,303 -0.39(-0.76%)
May 27, 2022 50.83 51.57 50.83 51.57 35,003 +1.02(+2.01%)
May 26, 2022 50.06 50.74 50.06 50.55 38,466 +0.73(+1.47%)
May 25, 2022 49.50 50.01 49.47 49.82 28,612 +0.35(+0.71%)
May 24, 2022 49.15 49.63 48.68 49.47 17,079 +0.14(+0.29%)
May 23, 2022 49.07 49.52 48.90 49.33 22,828 +0.63(+1.29%)
May 20, 2022 48.81 48.81 47.69 48.70 16,997 +0.20(+0.41%)
May 19, 2022 48.47 48.95 48.36 48.50 12,963 -0.61(-1.23%)
May 18, 2022 50.36 50.36 49.02 49.11 38,277 -1.82(-3.57%)
May 17, 2022 50.58 50.97 50.51 50.93 26,114 +0.83(+1.66%)
May 16, 2022 50.06 50.50 49.90 50.10 10,696 -0.00(-0.00%)
May 13, 2022 49.66 50.17 49.66 50.10 43,108 +0.78(+1.58%)
May 12, 2022 48.90 49.50 48.60 49.32 22,203 +0.15(+0.31%)
May 11, 2022 49.78 50.30 49.13 49.17 23,902 -0.60(-1.20%)
May 10, 2022 50.46 50.59 49.40 49.77 180,390 -0.12(-0.25%)
May 09, 2022 50.23 50.37 49.74 49.89 107,553 -0.94(-1.85%)
May 06, 2022 50.64 51.03 50.35 50.83 43,914 -0.13(-0.26%)
May 05, 2022 51.84 51.86 50.55 50.96 57,399 -1.44(-2.75%)
May 04, 2022 51.15 52.44 50.99 52.41 40,726 +1.28(+2.50%)
May 03, 2022 50.90 51.39 50.85 51.13 61,685 +0.29(+0.57%)
May 02, 2022 50.72 51.07 50.01 50.84 68,598 +0.20(+0.40%)
Apr 29, 2022 52.01 52.09 50.63 50.63 44,617 -1.79(-3.41%)
Apr 28, 2022 51.80 52.54 51.50 52.42 21,194 +0.93(+1.80%)
Apr 27, 2022 51.59 52.08 51.44 51.50 41,312 -0.02(-0.05%)
Apr 26, 2022 52.32 52.32 51.52 51.52 37,392 -1.13(-2.15%)
Apr 25, 2022 52.19 52.65 51.57 52.65 73,039 +0.23(+0.43%)
Apr 22, 2022 53.48 53.48 52.42 52.42 13,507 -1.25(-2.33%)
Apr 21, 2022 54.31 54.55 53.60 53.68 14,912 -0.42(-0.78%)
Apr 20, 2022 53.95 54.28 53.92 54.10 39,412 +0.44(+0.82%)
Apr 19, 2022 52.83 53.69 52.83 53.66 52,049 +0.80(+1.51%)
Apr 18, 2022 52.76 53.16 52.69 52.86 16,034 -0.15(-0.29%)
Apr 14, 2022 53.45 53.49 53.01 53.01 49,044 -0.46(-0.85%)
Apr 13, 2022 53.11 53.53 53.11 53.47 30,288 +0.22(+0.41%)
Apr 12, 2022 53.54 53.85 53.07 53.25 41,260 -0.12(-0.23%)
Apr 11, 2022 53.81 53.95 53.32 53.37 26,055 -0.64(-1.18%)
Apr 08, 2022 53.94 54.29 53.85 54.01 97,765 +0.02(+0.04%)
Apr 07, 2022 53.61 54.21 53.56 53.99 134,126 +0.29(+0.55%)
Apr 06, 2022 53.24 53.85 53.24 53.70 195,368 +0.00(+0.00%)
Apr 05, 2022 53.87 54.16 53.61 53.70 27,273 -0.38(-0.70%)
Apr 04, 2022 53.94 54.08 53.70 54.08 55,907 +0.18(+0.33%)
Apr 01, 2022 53.69 53.93 53.40 53.90 17,468 +0.25(+0.46%)
Mar 31, 2022 54.28 54.29 53.61 53.65 12,402 -0.71(-1.31%)
Mar 30, 2022 54.42 54.55 54.19 54.36 14,653 -0.18(-0.33%)
Mar 29, 2022 54.35 54.59 54.10 54.54 20,219 +0.62(+1.14%)
Mar 28, 2022 53.49 53.93 53.42 53.92 13,817 +0.22(+0.41%)
Mar 25, 2022 53.51 53.71 53.25 53.71 22,958 +0.38(+0.71%)
Mar 24, 2022 52.92 53.33 52.76 53.33 100,799 +0.66(+1.24%)
Mar 23, 2022 53.08 53.09 52.67 52.67 21,144 -0.60(-1.12%)
Mar 22, 2022 53.19 53.35 53.14 53.27 17,861 +0.29(+0.56%)
Mar 21, 2022 52.99 53.30 52.71 52.97 43,167 -0.06(-0.11%)
Mar 18, 2022 52.43 53.03 52.43 53.03 139,778 +0.46(+0.88%)
Mar 17, 2022 52.03 52.57 51.91 52.57 21,217 +0.51(+0.98%)
Mar 16, 2022 51.71 52.07 51.07 52.06 18,290 +0.65(+1.27%)
Mar 15, 2022 50.69 51.46 50.69 51.40 20,791 +1.03(+2.05%)
Mar 14, 2022 50.61 50.97 50.26 50.37 26,240 -0.06(-0.11%)
Mar 11, 2022 51.27 51.27 50.42 50.43 14,804 -0.51(-1.00%)
Mar 10, 2022 50.70 51.03 50.46 50.94 28,773 -0.37(-0.72%)
Mar 09, 2022 51.24 51.54 51.03 51.31 153,018 +0.92(+1.82%)
Mar 08, 2022 50.86 51.50 50.39 50.39 21,265 -0.55(-1.08%)
Mar 07, 2022 51.64 51.65 50.91 50.94 28,754 -1.02(-1.97%)
Mar 04, 2022 51.56 52.02 51.56 51.97 151,843 -0.10(-0.19%)
Mar 03, 2022 52.29 52.37 51.80 52.06 8,050 +0.05(+0.11%)
Mar 02, 2022 51.20 52.14 51.20 52.01 159,851 +0.96(+1.89%)
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.