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 (%)
Apr 29, 2022	52.28	52.36	50.90	50.90	44,386	-1.80(-3.41%)
Apr 28, 2022	52.07	52.81	51.77	52.70	21,084	+0.93(+1.80%)
Apr 27, 2022	51.86	52.35	51.71	51.76	41,099	-0.02(-0.05%)
Apr 26, 2022	52.59	52.59	51.79	51.79	37,199	-1.14(-2.15%)
Apr 25, 2022	52.46	52.92	51.84	52.92	72,662	+0.23(+0.43%)
Apr 22, 2022	53.76	53.76	52.70	52.70	13,438	-1.26(-2.33%)
Apr 21, 2022	54.59	54.83	53.88	53.96	14,835	-0.43(-0.78%)
Apr 20, 2022	54.23	54.56	54.20	54.38	39,209	+0.44(+0.82%)
Apr 19, 2022	53.11	53.97	53.11	53.94	51,780	+0.80(+1.51%)
Apr 18, 2022	53.03	53.43	52.97	53.13	15,952	-0.15(-0.29%)
Apr 14, 2022	53.73	53.76	53.29	53.29	48,791	-0.46(-0.85%)
Apr 13, 2022	53.38	53.80	53.38	53.75	30,132	+0.22(+0.41%)
Apr 12, 2022	53.82	54.13	53.34	53.53	41,047	-0.12(-0.23%)
Apr 11, 2022	54.09	54.23	53.59	53.65	25,920	-0.64(-1.18%)
Apr 08, 2022	54.22	54.58	54.13	54.29	97,260	+0.02(+0.04%)
Apr 07, 2022	53.89	54.49	53.84	54.27	133,434	+0.30(+0.55%)
Apr 06, 2022	53.52	54.13	53.52	53.97	194,360	+0.00(+0.00%)
Apr 05, 2022	54.15	54.44	53.89	53.97	27,133	-0.38(-0.70%)
Apr 04, 2022	54.22	54.36	53.98	54.36	55,619	+0.18(+0.33%)

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.