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 28, 2023	52.53	52.85	52.53	52.85	6,340	+0.46(+0.88%)
Apr 27, 2023	51.73	52.39	51.73	52.39	11,452	+0.72(+1.40%)
Apr 26, 2023	52.00	52.00	51.56	51.66	8,587	-0.34(-0.66%)
Apr 25, 2023	52.49	52.49	52.01	52.01	2,329	-0.59(-1.12%)
Apr 24, 2023	52.59	52.59	52.43	52.59	26,702	+0.05(+0.10%)
Apr 21, 2023	52.44	52.57	52.32	52.54	8,672	+0.11(+0.22%)
Apr 20, 2023	52.50	52.55	52.33	52.43	2,169	-0.20(-0.37%)
Apr 19, 2023	52.35	52.67	52.35	52.62	41,693	+0.08(+0.15%)
Apr 18, 2023	52.53	52.55	52.41	52.55	7,613	+0.07(+0.13%)
Apr 17, 2023	52.28	52.48	52.21	52.48	16,961	+0.20(+0.38%)
Apr 14, 2023	52.56	52.56	52.06	52.28	23,210	-0.20(-0.37%)
Apr 13, 2023	52.14	52.50	52.06	52.48	15,952	+0.55(+1.05%)
Apr 12, 2023	52.32	52.32	51.92	51.93	14,810	-0.17(-0.32%)
Apr 11, 2023	52.13	52.26	52.06	52.09	4,376	+0.06(+0.11%)
Apr 10, 2023	51.66	52.04	51.63	52.04	13,088	+0.05(+0.09%)
Apr 06, 2023	51.87	52.01	51.74	51.99	4,739	+0.12(+0.22%)
Apr 05, 2023	51.84	51.87	51.77	51.87	4,052	+0.12(+0.23%)
Apr 04, 2023	52.01	52.13	51.68	51.75	12,232	-0.27(-0.53%)

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.