Indicators

Flexshares Quality Div Def Fund (NY: QDEF )

70.73 -0.05 (-0.06%)

Official Closing Price Updated: 8:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	33.54	33.54	33.49	33.53	31,384	+0.03(+0.09%)
Sep 28, 2017	33.41	33.50	33.38	33.49	4,179	+0.11(+0.32%)
Sep 27, 2017	33.36	33.42	33.21	33.39	12,448	+0.07(+0.22%)
Sep 26, 2017	33.37	33.37	33.28	33.32	38,008	+0.00(+0.00%)
Sep 25, 2017	33.31	33.36	33.23	33.32	22,255	+0.10(+0.29%)
Sep 22, 2017	33.15	33.28	33.15	33.22	7,002	+0.03(+0.10%)
Sep 21, 2017	33.30	33.30	33.18	33.19	10,698	-0.08(-0.25%)
Sep 20, 2017	33.34	33.34	33.20	33.27	7,011	-0.05(-0.16%)
Sep 19, 2017	33.32	33.36	33.31	33.32	12,557	+0.00(+0.00%)
Sep 18, 2017	33.30	33.33	33.24	33.32	14,297	+0.09(+0.28%)
Sep 15, 2017	33.12	33.23	33.12	33.23	10,430	+0.15(+0.46%)
Sep 14, 2017	33.01	33.08	32.99	33.08	7,827	+0.04(+0.12%)
Sep 13, 2017	33.01	33.07	32.99	33.04	20,529	+0.01(+0.02%)
Sep 12, 2017	33.03	33.05	33.01	33.03	15,377	+0.10(+0.32%)
Sep 11, 2017	32.78	32.99	32.78	32.93	14,499	+0.28(+0.86%)
Sep 08, 2017	32.63	32.67	32.58	32.65	6,148	+0.06(+0.17%)
Sep 07, 2017	32.68	32.68	32.59	32.59	4,669	-0.06(-0.19%)
Sep 06, 2017	32.65	32.69	32.62	32.65	8,937	+0.07(+0.22%)
Sep 05, 2017	32.79	32.79	32.52	32.58	7,040	-0.24(-0.73%)

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.