Skip to main content

Flexshares Quality Div Def Fund (NY: QDEF )

65.69 -0.10 (-0.15%)
Streaming Delayed Price Updated: 12:26 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 36.84 36.97 36.68 36.68 6,602 -0.00(-0.01%)
Jun 28, 2018 36.53 36.72 36.47 36.68 4,644 +0.12(+0.32%)
Jun 27, 2018 36.84 36.89 36.51 36.56 26,856 -0.26(-0.69%)
Jun 26, 2018 36.75 36.83 36.75 36.82 10,564 +0.07(+0.18%)
Jun 25, 2018 37.00 37.00 36.58 36.75 17,671 -0.37(-0.99%)
Jun 22, 2018 37.21 37.21 37.13 37.12 7,134 +0.05(+0.13%)
Jun 21, 2018 37.00 37.10 37.00 37.07 3,371 -0.12(-0.33%)
Jun 20, 2018 37.20 37.24 37.14 37.19 7,461 +0.06(+0.16%)
Jun 19, 2018 37.06 37.14 36.99 37.14 7,710 -0.06(-0.15%)
Jun 18, 2018 37.11 37.19 37.09 37.19 11,812 -0.03(-0.08%)
Jun 15, 2018 37.26 37.24 37.22 35,123 -0.02(-0.07%)
Jun 14, 2018 37.26 37.26 37.16 37.24 33,394 +0.07(+0.18%)
Jun 13, 2018 37.42 37.42 37.18 37.18 7,982 -0.24(-0.63%)
Jun 12, 2018 37.35 37.42 37.35 37.42 5,136 -0.06(-0.16%)
Jun 11, 2018 37.38 37.47 37.38 37.47 17,740 +0.10(+0.26%)
Jun 08, 2018 37.20 37.38 37.20 37.38 13,216 +0.14(+0.37%)
Jun 07, 2018 37.26 37.35 37.24 37.24 8,018 +0.02(+0.06%)
Jun 06, 2018 37.22 37.21 6,291 +0.17(+0.46%)
Jun 05, 2018 37.00 37.10 36.94 37.04 9,404 +0.12(+0.31%)
Jun 04, 2018 36.77 36.97 36.77 36.93 6,273 +0.26(+0.71%)
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.