Skip to main content

Flexshares Quality Div Def Fund (NY: QDEF )

66.30 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 36.96 37.20 36.87 36.87 14,311 +0.05(+0.13%)
Oct 30, 2018 36.45 36.83 36.40 36.82 8,653 +0.73(+2.01%)
Oct 29, 2018 36.47 36.71 35.74 36.10 91,424 -0.09(-0.24%)
Oct 26, 2018 36.34 36.40 35.94 36.18 40,986 -0.46(-1.25%)
Oct 25, 2018 36.34 36.86 36.31 36.64 19,938 +0.46(+1.26%)
Oct 24, 2018 36.78 36.89 36.18 36.18 15,837 -0.82(-2.22%)
Oct 23, 2018 36.53 37.09 36.44 37.01 23,092 -0.09(-0.25%)
Oct 22, 2018 37.31 37.31 37.10 37.10 6,336 -0.29(-0.78%)
Oct 19, 2018 37.48 37.48 37.30 37.39 1,687 +0.05(+0.13%)
Oct 18, 2018 37.50 37.62 37.20 37.34 27,830 -0.28(-0.75%)
Oct 17, 2018 37.68 37.75 37.44 37.62 3,064 -0.09(-0.23%)
Oct 16, 2018 37.28 37.71 37.28 37.71 51,728 +0.44(+1.18%)
Oct 15, 2018 37.17 37.42 37.17 37.27 10,971 +0.13(+0.35%)
Oct 12, 2018 37.27 37.30 36.96 37.14 8,197 +0.20(+0.54%)
Oct 11, 2018 37.63 37.75 36.92 36.94 27,774 -0.80(-2.11%)
Oct 10, 2018 38.43 38.48 37.74 37.74 17,985 -0.94(-2.43%)
Oct 09, 2018 38.59 38.80 38.59 38.68 9,899 +0.03(+0.08%)
Oct 08, 2018 38.47 38.69 38.44 38.65 6,204 +0.05(+0.13%)
Oct 05, 2018 38.70 38.76 38.46 38.60 5,665 -0.07(-0.19%)
Oct 04, 2018 38.87 38.87 38.56 38.67 7,103 -0.28(-0.73%)
Oct 03, 2018 39.13 39.13 38.93 38.96 7,169 +0.05(+0.12%)
Oct 02, 2018 38.87 39.03 38.87 38.91 5,528 -0.01(-0.03%)
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.