Indicators

Flexshares Quality Div Def Fund (NY: QDEF )

71.11 +0.67 (+0.95%)

Official Closing Price Updated: 8:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2021	45.16	45.16	44.68	44.68	45,520	-0.40(-0.88%)
Feb 25, 2021	45.83	45.85	44.91	45.07	82,921	-0.78(-1.69%)
Feb 24, 2021	45.53	45.88	45.30	45.85	46,717	+0.29(+0.63%)
Feb 23, 2021	45.44	45.69	45.14	45.56	60,089	+0.01(+0.01%)
Feb 22, 2021	45.55	45.71	45.51	45.56	99,031	-0.26(-0.56%)
Feb 19, 2021	46.00	46.00	45.81	45.81	14,346	-0.13(-0.28%)
Feb 18, 2021	45.87	46.00	45.70	45.94	21,691	-0.21(-0.46%)
Feb 17, 2021	45.97	46.15	45.90	46.15	72,203	+0.08(+0.17%)
Feb 16, 2021	46.49	46.49	46.08	46.08	27,042	-0.25(-0.54%)
Feb 12, 2021	46.07	46.33	46.07	46.33	17,906	+0.12(+0.27%)
Feb 11, 2021	46.28	46.40	46.07	46.20	14,126	+0.03(+0.07%)
Feb 10, 2021	46.35	46.35	46.06	46.17	21,714	-0.11(-0.24%)
Feb 09, 2021	46.21	46.32	46.16	46.28	29,304	+0.09(+0.20%)
Feb 08, 2021	45.97	46.19	45.97	46.19	25,765	+0.27(+0.59%)
Feb 05, 2021	45.98	45.98	45.87	45.92	51,776	+0.16(+0.34%)
Feb 04, 2021	45.50	45.76	45.50	45.76	21,231	+0.49(+1.09%)
Feb 03, 2021	45.28	45.38	45.18	45.27	26,836	-0.12(-0.25%)
Feb 02, 2021	45.41	45.56	45.27	45.38	118,954	+0.34(+0.75%)

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.