Indicators

Flexshares Quality Div Def Fund (NY: QDEF )

70.73 -0.05 (-0.06%)

Official Closing Price Updated: 8:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	49.79	49.84	49.70	49.70	32,740	+0.04(+0.08%)
May 27, 2021	49.83	49.86	49.67	49.67	13,649	-0.04(-0.08%)
May 26, 2021	49.71	49.75	49.64	49.70	30,360	+0.11(+0.23%)
May 25, 2021	49.84	49.87	49.59	49.59	54,007	-0.23(-0.47%)
May 24, 2021	49.86	49.98	49.82	49.83	54,490	+0.27(+0.54%)
May 21, 2021	49.66	49.77	49.49	49.56	11,243	+0.01(+0.02%)
May 20, 2021	49.17	49.71	49.17	49.55	25,710	+0.39(+0.80%)
May 19, 2021	48.79	49.16	48.61	49.16	17,320	-0.11(-0.23%)
May 18, 2021	49.69	49.69	49.27	49.27	37,395	-0.37(-0.75%)
May 17, 2021	49.59	49.69	49.52	49.64	16,044	-0.18(-0.36%)
May 14, 2021	49.54	49.86	49.54	49.82	11,326	+0.54(+1.10%)
May 13, 2021	48.76	49.45	48.70	49.28	40,713	+0.81(+1.67%)
May 12, 2021	49.25	49.25	48.46	48.47	35,097	-1.07(-2.16%)
May 11, 2021	49.63	49.73	49.27	49.54	46,075	-0.57(-1.14%)
May 10, 2021	50.33	50.57	50.11	50.11	105,784	-0.11(-0.21%)
May 07, 2021	49.97	50.24	49.97	50.22	42,018	+0.36(+0.73%)
May 06, 2021	49.41	49.85	49.29	49.85	37,913	+0.53(+1.08%)
May 05, 2021	49.37	49.45	49.25	49.32	28,156	+0.05(+0.11%)
May 04, 2021	49.18	49.28	48.98	49.27	18,149	-0.16(-0.32%)

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.