Indicators

Flexshares Quality Div Def Fund (NY: QDEF )

65.55 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EDT, Jun 28, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	50.30	50.63	50.30	50.53	6,848	+0.31(+0.62%)
Jul 28, 2022	49.69	50.28	49.47	50.22	12,656	+0.55(+1.12%)
Jul 27, 2022	49.16	49.80	49.15	49.66	9,981	+0.68(+1.39%)
Jul 26, 2022	49.02	49.04	48.91	48.98	3,610	-0.18(-0.37%)
Jul 25, 2022	49.09	49.24	48.94	49.16	10,699	+0.13(+0.26%)
Jul 22, 2022	49.19	49.30	48.81	49.04	13,129	-0.07(-0.14%)
Jul 21, 2022	48.73	49.11	48.64	49.11	18,336	+0.22(+0.45%)
Jul 20, 2022	48.93	49.12	48.67	48.89	45,575	-0.04(-0.08%)
Jul 19, 2022	48.30	48.96	48.30	48.92	36,319	+0.91(+1.89%)
Jul 18, 2022	48.70	48.72	47.89	48.02	7,947	-0.42(-0.86%)
Jul 15, 2022	48.26	48.44	48.21	48.44	5,147	+0.66(+1.38%)
Jul 14, 2022	47.22	47.79	47.11	47.78	64,865	-0.16(-0.33%)
Jul 13, 2022	47.68	48.17	47.60	47.94	5,517	-0.19(-0.39%)
Jul 12, 2022	48.51	48.57	47.93	48.12	7,722	-0.29(-0.59%)
Jul 11, 2022	48.40	48.55	48.39	48.41	56,987	-0.25(-0.51%)
Jul 08, 2022	48.65	48.86	48.51	48.66	14,723	-0.08(-0.17%)
Jul 07, 2022	48.40	48.81	48.40	48.74	5,342	+0.48(+0.99%)
Jul 06, 2022	48.06	48.52	47.96	48.27	6,976	+0.18(+0.38%)
Jul 05, 2022	47.80	48.08	47.23	48.08	13,531	-0.19(-0.40%)

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.