Indicators

Flexshares Quality Div Def Fund (NY: QDEF )

71.15 -0.04 (-0.06%)

Official Closing Price Updated: 4:10 PM EDT, Sep 27, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2016	25.28	25.71	25.28	25.71	36,055	+0.61(+2.42%)
Jan 28, 2016	25.16	25.17	24.97	25.10	12,405	+0.12(+0.50%)
Jan 27, 2016	25.16	25.33	24.98	24.98	11,107	-0.31(-1.22%)
Jan 26, 2016	25.17	25.29	25.16	25.29	109,466	+0.41(+1.67%)
Jan 25, 2016	25.15	25.19	24.83	24.87	64,158	-0.30(-1.21%)
Jan 22, 2016	25.20	25.20	25.02	25.18	13,752	+0.40(+1.60%)
Jan 21, 2016	24.66	24.93	24.59	24.78	75,250	+0.24(+0.97%)
Jan 20, 2016	24.44	24.75	24.03	24.54	135,235	-0.45(-1.81%)
Jan 19, 2016	25.12	25.16	24.89	24.99	43,210	+0.05(+0.22%)
Jan 15, 2016	24.91	24.94	24.94	24.94	133,622	-0.43(-1.70%)
Jan 14, 2016	25.07	25.44	24.96	25.37	3,857	+0.35(+1.41%)
Jan 13, 2016	25.63	25.63	25.02	25.02	34,252	-0.57(-2.22%)
Jan 12, 2016	25.49	25.59	25.35	25.59	36,218	+0.15(+0.60%)
Jan 11, 2016	25.45	25.45	25.29	25.43	47,123	+0.14(+0.55%)
Jan 08, 2016	25.55	25.60	25.29	25.29	14,196	-0.38(-1.47%)
Jan 07, 2016	25.89	25.92	25.62	25.67	23,100	-0.53(-2.02%)
Jan 06, 2016	26.24	26.29	26.13	26.20	84,649	-0.23(-0.87%)
Jan 05, 2016	26.39	26.50	26.34	26.43	61,072	+0.08(+0.29%)

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.