Indicators

Flexshares Quality Div Def Fund (NY: QDEF )

64.51 -0.07 (-0.11%)

Streaming Delayed Price Updated: 9:30 AM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	62.08	62.21	61.94	62.18	4,595	+0.33(+0.53%)
Feb 28, 2024	61.64	61.92	61.64	61.85	4,051	-0.02(-0.03%)
Feb 27, 2024	61.74	61.87	61.71	61.87	4,525	+0.08(+0.13%)
Feb 26, 2024	61.94	61.97	61.74	61.79	5,667	-0.19(-0.30%)
Feb 23, 2024	62.03	62.11	61.93	61.97	3,821	+0.13(+0.21%)
Feb 22, 2024	61.33	61.84	61.33	61.84	3,374	+0.99(+1.63%)
Feb 21, 2024	60.61	60.85	60.50	60.85	3,883	+0.19(+0.31%)
Feb 20, 2024	60.81	60.86	60.60	60.66	7,853	-0.34(-0.56%)
Feb 16, 2024	61.28	61.40	61.00	61.00	4,603	-0.25(-0.40%)
Feb 15, 2024	60.99	61.25	60.99	61.25	5,270	+0.50(+0.82%)
Feb 14, 2024	60.70	60.75	60.41	60.75	6,405	+0.40(+0.66%)
Feb 13, 2024	60.46	60.46	60.01	60.35	3,582	-0.80(-1.30%)
Feb 12, 2024	61.08	61.30	61.08	61.15	6,573	+0.11(+0.18%)
Feb 09, 2024	60.84	61.04	60.84	61.04	7,718	+0.27(+0.44%)
Feb 08, 2024	60.64	60.79	60.58	60.77	9,320	-0.01(-0.01%)
Feb 07, 2024	60.70	60.83	60.70	60.78	8,426	+0.23(+0.37%)
Feb 06, 2024	60.60	60.60	60.49	60.55	4,759	+0.15(+0.25%)
Feb 05, 2024	60.54	60.54	60.20	60.40	11,357	-0.26(-0.43%)
Feb 02, 2024	60.17	60.80	60.17	60.67	5,188	+0.18(+0.30%)

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.