Indicators

Flexshares Quality Div Def Fund (NY: QDEF )

67.62 -0.33 (-0.49%)

Streaming Delayed Price Updated: 2:07 PM EDT, Jul 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Aug 29, 2014	25.47	25.47	25.47	25.47	0	+0.00(+0.00%)
Aug 28, 2014	25.45	25.45	25.40	25.47	43,461	-0.06(-0.23%)
Aug 27, 2014	25.43	25.53	25.45	25.53	12,940	+0.08(+0.32%)
Aug 25, 2014	25.51	25.45	25.45	25.45	1,491	+0.12(+0.46%)
Aug 22, 2014	25.37	25.37	25.33	25.33	1,586	-0.07(-0.26%)
Aug 21, 2014	25.36	25.39	25.31	25.39	7,068	+0.13(+0.50%)
Aug 20, 2014	25.23	25.27	25.23	25.27	5,762	+0.10(+0.41%)
Aug 19, 2014	25.17	25.17	25.17	25.17	1,542	+0.14(+0.56%)
Aug 18, 2014	25.13	25.14	25.03	25.03	1,504	+0.09(+0.36%)
Aug 15, 2014	24.83	24.94	24.83	24.94	15,754	-0.03(-0.12%)
Aug 14, 2014	24.97	24.97	24.97	24.97	1,016	+0.10(+0.39%)
Aug 13, 2014	24.87	24.87	24.87	24.87	4,745	+0.14(+0.57%)
Aug 12, 2014	24.65	24.73	24.65	24.73	2,288	-0.06(-0.24%)
Aug 11, 2014	24.78	24.80	24.77	24.79	3,176	+0.13(+0.51%)
Aug 08, 2014	24.53	24.53	24.53	24.66	9,965	+0.24(+0.97%)
Aug 07, 2014	24.43	24.45	24.38	24.43	17,954	-0.09(-0.36%)
Aug 06, 2014	24.52	24.52	24.49	24.52	32,216	+0.04(+0.15%)
Aug 05, 2014	24.45	24.48	24.45	24.48	1,617	-0.12(-0.48%)
Aug 04, 2014	24.56	24.60	24.47	24.60	19,065	+0.09(+0.36%)

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.