Skip to main content

Flexshares Quality Div Def Fund (NY: QDEF )

65.59 -0.20 (-0.30%)
Streaming Delayed Price Updated: 11:00 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2013 22.04 22.05 21.91 21.91 7,088 -0.01(-0.03%)
Jul 30, 2013 21.89 21.92 21.89 21.92 2,376 +0.06(+0.26%)
Jul 29, 2013 21.87 21.88 21.86 21.86 8,133 +0.00(+0.00%)
Jul 26, 2013 21.85 21.86 21.85 21.86 3,495 +0.07(+0.33%)
Jul 25, 2013 21.79 21.79 21.79 21.79 2,796 +0.01(+0.07%)
Jul 24, 2013 21.99 21.99 21.77 21.77 21,530 -0.16(-0.72%)
Jul 23, 2013 22.14 22.14 21.92 21.93 17,862 -0.01(-0.03%)
Jul 22, 2013 21.95 21.99 21.92 21.94 14,601 +0.09(+0.42%)
Jul 19, 2013 21.91 21.91 21.84 21.84 10,142 +0.00(+0.00%)
Jul 18, 2013 21.67 21.92 21.67 21.84 5,655 +0.11(+0.53%)
Jul 17, 2013 21.78 21.79 21.73 21.73 5,885 +0.02(+0.10%)
Jul 16, 2013 21.74 21.74 21.66 21.71 4,774 -0.03(-0.13%)
Jul 15, 2013 21.58 21.74 21.58 21.74 5,843 +0.08(+0.36%)
Jul 12, 2013 21.65 21.66 21.62 21.66 7,961 -0.05(-0.23%)
Jul 11, 2013 21.81 21.81 21.63 21.71 6,189 +0.28(+1.30%)
Jul 10, 2013 21.56 21.56 21.39 21.43 9,366 +0.01(+0.03%)
Jul 09, 2013 21.59 21.45 21.32 21.42 6,401 +0.11(+0.50%)
Jul 08, 2013 21.39 21.39 21.24 21.32 20,831 +0.19(+0.91%)
Jul 05, 2013 21.31 21.31 20.96 21.12 3,374 +0.19(+0.89%)
Jul 03, 2013 20.91 20.94 20.91 20.94 4,683 -0.02(-0.10%)
Jul 02, 2013 21.01 21.03 20.96 20.96 16,497 +0.02(+0.10%)
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.