Skip to main content

Flexshares Quality Div Def Fund (NY: QDEF )

65.85 -0.12 (-0.18%)
Official Closing Price Updated: 8:00 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 37.68 37.84 37.68 37.79 23,805 +0.18(+0.48%)
Jul 30, 2018 37.66 37.66 37.55 37.61 113,180 -0.02(-0.04%)
Jul 27, 2018 37.89 37.89 37.56 37.62 12,265 -0.25(-0.65%)
Jul 26, 2018 37.89 38.02 37.87 37.87 11,571 +0.04(+0.12%)
Jul 25, 2018 37.50 37.83 37.50 37.83 7,712 +0.23(+0.62%)
Jul 24, 2018 37.64 37.66 37.48 37.59 23,681 +0.03(+0.08%)
Jul 23, 2018 37.47 37.56 37.42 37.56 14,935 +0.06(+0.17%)
Jul 20, 2018 37.47 37.54 37.47 37.50 9,436 -0.11(-0.29%)
Jul 19, 2018 37.56 37.61 37.42 37.61 24,602 +0.04(+0.11%)
Jul 18, 2018 37.53 37.57 37.44 37.57 11,176 +0.03(+0.09%)
Jul 17, 2018 37.41 37.53 37.41 37.53 19,061 +0.16(+0.42%)
Jul 16, 2018 37.38 37.39 37.33 37.38 4,259 -0.05(-0.13%)
Jul 13, 2018 37.47 37.49 37.41 37.42 7,846 +0.03(+0.09%)
Jul 12, 2018 37.36 37.39 37.36 37.39 3,266 +0.12(+0.33%)
Jul 11, 2018 37.34 37.34 37.23 37.27 3,928 -0.20(-0.54%)
Jul 10, 2018 37.40 37.49 37.40 37.47 11,341 +0.15(+0.41%)
Jul 09, 2018 37.26 37.36 37.26 37.32 8,323 +0.12(+0.33%)
Jul 06, 2018 36.93 37.19 36.93 37.19 8,629 +0.22(+0.60%)
Jul 05, 2018 36.88 36.97 36.72 36.97 4,929 +0.26(+0.70%)
Jul 03, 2018 36.72 36.72 36.72 0 +0.17(+0.47%)
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.