Skip to main content

Flexshares Quality Div Def Fund (NY: QDEF )

66.30 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2014 25.19 25.29 25.11 25.23 62,974 -0.02(-0.09%)
Sep 29, 2014 25.09 25.25 25.05 25.25 171,371 +0.01(+0.03%)
Sep 26, 2014 25.04 25.24 25.04 25.24 25,894 +0.22(+0.86%)
Sep 25, 2014 25.15 25.17 25.02 25.03 75,764 -0.36(-1.40%)
Sep 24, 2014 25.26 25.40 25.22 25.38 36,304 +0.09(+0.37%)
Sep 23, 2014 25.39 25.39 25.26 25.29 34,230 -0.10(-0.40%)
Sep 22, 2014 25.43 25.44 25.38 25.39 5,047 -0.16(-0.64%)
Sep 19, 2014 25.58 25.58 25.55 25.55 17,563 +0.06(+0.22%)
Sep 18, 2014 25.50 25.50 25.50 25.50 470 -0.04(-0.17%)
Sep 17, 2014 25.51 25.57 25.50 25.54 8,465 +0.06(+0.23%)
Sep 16, 2014 25.34 25.51 25.34 25.48 10,522 +0.15(+0.58%)
Sep 15, 2014 25.25 25.34 25.25 25.34 555,333 +0.08(+0.32%)
Sep 12, 2014 25.37 25.37 25.25 25.25 1,635 -0.19(-0.75%)
Sep 11, 2014 25.38 25.46 25.35 25.45 3,618 +0.04(+0.14%)
Sep 10, 2014 25.30 25.41 25.49 25.41 14,729 -0.08(-0.32%)
Sep 09, 2014 25.49 25.49 25.49 25.49 265 -0.07(-0.26%)
Sep 08, 2014 25.59 25.59 25.56 25.56 1,121 -0.02(-0.09%)
Sep 05, 2014 25.56 25.58 25.56 25.58 4,875 -0.01(-0.06%)
Sep 04, 2014 25.59 25.59 25.59 25.59 6,779 -0.01(-0.06%)
Sep 03, 2014 25.61 25.61 25.58 25.61 9,087 +0.06(+0.24%)
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.