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, 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%)
Jul 01, 2013 21.03 21.03 20.94 20.94 18,768 +0.03(+0.14%)
Jun 28, 2013 20.79 20.91 20.79 20.91 13,700 +0.17(+0.83%)
Jun 26, 2013 20.66 20.74 20.66 20.74 11,366 +0.20(+0.98%)
Jun 25, 2013 20.39 20.53 20.39 20.53 76,543 +0.14(+0.66%)
Jun 24, 2013 20.41 20.42 20.20 20.40 19,978 -0.01(-0.04%)
Jun 21, 2013 20.56 20.56 20.41 20.41 13,109 -0.12(-0.59%)
Jun 20, 2013 21.14 21.14 20.53 20.53 629 -0.61(-2.88%)
Jun 19, 2013 21.19 21.20 21.14 21.14 6,081 -0.15(-0.71%)
Jun 18, 2013 21.13 21.29 21.13 21.29 13,966 +0.26(+1.22%)
Jun 17, 2013 21.13 21.13 21.03 21.03 4,473 -0.04(-0.17%)
Jun 14, 2013 21.06 21.06 21.06 21.06 6,990 -0.02(-0.10%)
Jun 13, 2013 20.66 21.09 20.66 21.09 28,730 +0.31(+1.48%)
Jun 12, 2013 20.88 20.88 20.78 20.78 5,871 -0.16(-0.75%)
Jun 11, 2013 21.03 21.04 20.93 20.94 8,514 -0.11(-0.51%)
Jun 10, 2013 21.04 21.04 21.04 21.04 8,947 -0.01(-0.07%)
Jun 07, 2013 21.02 21.06 20.92 21.06 26,884 +0.30(+1.45%)
Jun 06, 2013 20.69 20.76 20.61 20.76 15,658 +0.10(+0.49%)
Jun 05, 2013 20.81 20.82 20.66 20.66 2,656 -0.23(-1.10%)
Jun 04, 2013 20.99 21.00 20.89 20.89 14,774 -0.09(-0.44%)
Jun 03, 2013 20.88 20.98 20.85 20.98 42,710 -0.19(-0.88%)
May 31, 2013 21.17 21.17 21.17 21.17 3,914 -0.10(-0.46%)
May 30, 2013 21.39 21.39 21.21 21.26 1,992 +0.09(+0.43%)
May 29, 2013 21.17 21.21 21.09 21.17 23,312 -0.25(-1.17%)
May 28, 2013 21.74 21.74 21.42 21.42 18,209 +0.15(+0.71%)
May 24, 2013 21.22 21.27 21.16 21.27 4,473 -0.07(-0.33%)
May 23, 2013 21.22 21.38 21.22 21.34 18,631 -0.04(-0.20%)
May 22, 2013 21.64 21.72 21.39 21.39 7,996 -0.22(-1.03%)
May 21, 2013 21.82 21.82 21.51 21.61 46,159 -0.01(-0.03%)
May 20, 2013 21.58 21.62 21.58 21.62 5,943 +0.11(+0.52%)
May 17, 2013 21.45 21.50 21.45 21.50 38,322 +0.14(+0.65%)
May 16, 2013 21.42 21.47 21.37 21.37 35,874 -0.04(-0.20%)
May 15, 2013 21.48 21.48 21.31 21.41 9,752 +0.29(+1.40%)
May 13, 2013 21.08 21.11 21.08 21.11 774 +0.03(+0.16%)
May 10, 2013 21.33 21.33 21.06 21.08 1,174 +0.05(+0.24%)
May 09, 2013 21.10 21.10 21.01 21.03 13,980 -0.09(-0.41%)
May 08, 2013 21.09 21.11 21.07 21.11 2,463 +0.04(+0.20%)
May 07, 2013 20.99 21.08 20.99 21.07 25,764 +0.14(+0.68%)
May 06, 2013 20.96 20.96 20.93 20.93 5,382 +0.16(+0.76%)
May 02, 2013 20.76 20.77 20.77 20.77 1,118 +0.19(+0.90%)
May 01, 2013 20.68 20.73 20.56 20.59 15,238 -0.15(-0.70%)
Apr 30, 2013 20.66 20.73 20.66 20.73 5,102 -0.00(-0.02%)
Apr 29, 2013 20.66 20.80 20.65 20.74 8,398 +0.09(+0.42%)
Apr 26, 2013 20.59 20.66 20.59 20.65 35,091 +0.04(+0.17%)
Apr 25, 2013 20.64 20.66 20.61 20.61 6,589 +0.08(+0.38%)
Apr 24, 2013 20.51 20.54 20.49 20.54 21,426 +0.06(+0.28%)
Apr 23, 2013 20.47 20.48 20.47 20.48 3,075 +0.26(+1.31%)
Apr 22, 2013 20.19 20.21 20.19 20.21 10,615 +0.01(+0.07%)
Apr 19, 2013 20.20 20.20 20.20 20.20 1,118 +0.18(+0.92%)
Apr 18, 2013 20.06 20.06 20.02 20.02 6,151 -0.12(-0.59%)
Apr 17, 2013 20.14 20.14 20.14 20.14 3,117 -0.18(-0.88%)
Apr 16, 2013 20.46 20.46 20.31 20.31 6,493 +0.07(+0.35%)
Apr 15, 2013 20.44 20.44 20.24 20.24 22,401 -0.30(-1.46%)
Apr 12, 2013 20.52 20.55 20.48 20.54 22,872 -0.08(-0.38%)
Apr 11, 2013 20.57 20.62 20.57 20.62 7,549 +0.13(+0.63%)
Apr 10, 2013 20.42 20.49 20.42 20.49 8,038 +0.18(+0.88%)
Apr 09, 2013 20.26 20.33 20.26 20.31 9,618 +0.19(+0.96%)
Apr 08, 2013 20.12 20.12 20.12 20.12 412 -0.02(-0.11%)
Apr 04, 2013 20.10 20.14 20.14 20.14 15,798 +0.06(+0.28%)
Apr 03, 2013 20.16 20.16 20.09 20.09 838 -0.13(-0.64%)
Apr 02, 2013 20.19 20.21 20.19 20.21 1,258 +0.06(+0.28%)
Apr 01, 2013 20.17 20.17 20.16 20.16 22,187 -0.05(-0.25%)
Mar 28, 2013 20.19 20.22 20.19 20.21 16,253 +0.06(+0.32%)
Mar 27, 2013 20.10 20.15 20.09 20.14 10,345 +0.04(+0.18%)
Mar 26, 2013 20.11 20.11 20.11 20.11 617 +0.12(+0.60%)
Mar 22, 2013 19.99 19.98 19.98 19.98 11,184 +0.09(+0.47%)
Mar 21, 2013 19.88 20.05 19.88 19.89 838 -0.09(-0.47%)
Mar 20, 2013 19.99 19.99 19.97 19.98 1,607 +0.15(+0.76%)
Mar 19, 2013 19.85 19.88 19.83 19.83 44,339 -0.09(-0.47%)
Mar 18, 2013 19.85 19.93 19.85 19.93 4,613 -0.01(-0.07%)
Mar 15, 2013 19.92 19.96 19.90 19.94 7,384 +0.00(+0.00%)
Mar 14, 2013 19.95 19.95 19.90 19.94 5,746 +0.06(+0.30%)
Mar 13, 2013 19.96 19.96 19.88 19.88 700 +0.12(+0.60%)
Mar 11, 2013 19.77 19.76 19.76 19.76 2,236 +0.02(+0.11%)
Mar 08, 2013 19.69 19.74 19.67 19.74 7,158 +0.11(+0.55%)
Mar 07, 2013 19.63 19.63 19.63 19.63 14,539 +0.06(+0.29%)
Mar 06, 2013 19.58 19.58 19.58 19.58 8,556 -0.06(-0.29%)
Mar 05, 2013 19.56 19.63 19.56 19.63 11,499 +0.16(+0.84%)
Mar 04, 2013 19.36 19.47 19.34 19.47 7,577 +0.13(+0.67%)
Mar 01, 2013 19.33 19.34 19.33 19.34 8,947 -0.06(-0.33%)
Feb 28, 2013 19.41 19.41 19.41 19.41 10,904 +0.25(+1.31%)
Feb 26, 2013 19.15 19.15 19.15 19.15 0 -0.10(-0.53%)
Feb 22, 2013 19.73 19.73 19.25 19.26 1,842 +0.06(+0.31%)
Feb 21, 2013 21.24 21.24 19.12 19.19 25,068 -0.15(-0.79%)
Feb 20, 2013 19.36 19.36 19.35 19.35 45,545 +0.02(+0.11%)
Feb 19, 2013 19.30 19.33 19.30 19.33 2,306 +0.13(+0.67%)
Feb 14, 2013 19.17 19.20 19.20 19.20 5,592 +0.01(+0.04%)
Feb 13, 2013 19.21 19.21 19.16 19.19 1,758 +0.04(+0.22%)
Feb 12, 2013 19.15 19.15 19.15 19.15 11,184 +0.06(+0.30%)
Feb 11, 2013 19.08 19.11 19.06 19.09 52,757 +0.01(+0.07%)
Feb 08, 2013 19.08 19.09 19.06 19.08 12,722 +0.00(+0.00%)
Feb 06, 2013 19.00 19.08 19.08 19.08 3,914 +0.05(+0.26%)
Jan 30, 2013 19.00 19.03 19.03 19.03 6,850 -0.06(-0.30%)
Jan 29, 2013 19.01 19.08 19.01 19.08 4,222 +0.14(+0.72%)
Jan 28, 2013 18.95 18.95 18.95 18.95 279 +0.03(+0.15%)
Jan 24, 2013 18.92 18.92 18.92 18.92 279 +0.08(+0.42%)
Jan 23, 2013 18.84 18.84 18.84 18.84 279 +0.08(+0.42%)
Jan 22, 2013 18.95 28.21 18.76 18.76 31,036 +0.13(+0.69%)
Jan 18, 2013 18.63 18.63 18.63 18.63 2,796 +0.27(+1.48%)
Jan 07, 2013 18.36 18.36 18.36 18.36 0 +0.67(+3.76%)
Dec 31, 2012 17.70 17.70 17.70 17.70 0 -0.06(-0.32%)
Dec 28, 2012 17.77 17.77 17.75 17.75 4,613 -0.17(-0.96%)
Dec 26, 2012 17.92 17.92 17.92 17.92 0 -0.07(-0.40%)
Dec 24, 2012 18.00 18.00 18.00 18.00 2,796 -0.17(-0.95%)
Dec 21, 2012 18.17 18.17 18.17 18.17 3,215 -0.07(-0.39%)
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.