Indicators

Flexshares Quality Div Def Fund (NY: QDEF )

64.51 +0.49 (+0.76%)

Streaming Delayed Price Updated: 11:00 AM EDT, May 15, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	64.14	64.21	64.11	64.21	2,503	+0.24(+0.37%)
Mar 27, 2024	63.66	63.97	63.66	63.97	2,126	+0.64(+1.00%)
Mar 26, 2024	63.70	63.70	63.33	63.33	14,060	-0.20(-0.31%)
Mar 25, 2024	63.52	63.70	63.52	63.53	6,310	-0.26(-0.41%)
Mar 22, 2024	63.85	63.91	63.76	63.79	2,366	-0.12(-0.19%)
Mar 21, 2024	63.93	64.08	63.91	63.91	2,428	+0.43(+0.68%)
Mar 20, 2024	62.95	63.50	62.95	63.48	2,773	+0.49(+0.78%)
Mar 19, 2024	62.54	63.00	62.54	62.99	5,611	+0.37(+0.59%)
Mar 18, 2024	62.88	62.88	62.62	62.62	6,150	+0.12(+0.19%)
Mar 15, 2024	62.73	62.74	62.39	62.50	42,459	-0.31(-0.49%)
Mar 14, 2024	62.85	62.86	62.55	62.81	2,083	-0.25(-0.39%)
Mar 13, 2024	63.33	63.33	63.01	63.06	33,693	-0.09(-0.14%)
Mar 12, 2024	62.72	63.21	62.72	63.15	36,869	+0.49(+0.78%)
Mar 11, 2024	62.48	62.71	62.46	62.66	21,245	-0.06(-0.09%)
Mar 08, 2024	63.13	63.16	62.72	62.72	1,756	-0.35(-0.55%)
Mar 07, 2024	62.85	63.07	62.85	63.07	34,188	+0.50(+0.79%)
Mar 06, 2024	62.67	62.79	62.44	62.57	5,370	+0.32(+0.52%)
Mar 05, 2024	62.61	62.61	62.25	62.25	9,546	-0.48(-0.77%)
Mar 04, 2024	62.47	62.82	62.47	62.73	8,119	+0.09(+0.14%)

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.