Indicators

Flexshares Quality Div Def Fund (NY: QDEF )

66.40 +0.31 (+0.46%)

Official Closing Price Updated: 8:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2018	38.97	39.10	38.97	39.03	19,308	+0.06(+0.15%)
Sep 27, 2018	39.03	39.12	38.97	38.97	8,193	-0.01(-0.03%)
Sep 26, 2018	39.13	39.21	38.98	38.98	11,003	-0.11(-0.28%)
Sep 25, 2018	39.23	39.23	39.06	39.09	16,023	-0.08(-0.19%)
Sep 24, 2018	39.32	39.33	39.12	39.17	31,271	-0.18(-0.47%)
Sep 21, 2018	39.37	39.38	39.35	39.35	10,390	+0.12(+0.32%)
Sep 20, 2018	39.08	39.23	39.06	39.22	17,210	+0.26(+0.66%)
Sep 19, 2018	39.08	39.10	38.97	38.97	6,281	-0.22(-0.57%)
Sep 18, 2018	38.94	39.19	38.94	39.19	14,207	+0.24(+0.62%)
Sep 17, 2018	39.19	39.19	38.94	38.95	14,754	-0.19(-0.49%)
Sep 14, 2018	39.09	39.14	39.03	39.14	21,384	+0.03(+0.08%)
Sep 13, 2018	39.10	39.14	39.04	39.11	29,569	+0.07(+0.19%)
Sep 12, 2018	39.05	39.05	38.94	39.03	13,903	+0.06(+0.15%)
Sep 11, 2018	38.88	39.02	38.88	38.98	5,390	+0.08(+0.20%)
Sep 10, 2018	39.04	39.04	38.89	38.90	9,683	+0.05(+0.12%)
Sep 07, 2018	38.82	38.86	38.76	38.85	3,503	-0.12(-0.32%)
Sep 06, 2018	39.02	39.09	38.87	38.98	19,416	-0.00(-0.00%)
Sep 05, 2018	38.90	38.98	38.85	38.98	22,499	+0.06(+0.15%)

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.