Indicators

Flexshares Quality Div Def Fund (NY: QDEF )

71.15 -0.04 (-0.06%)

Official Closing Price Updated: 6:30 PM EDT, Sep 27, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	61.76	61.89	61.62	61.86	4,619	+0.33(+0.53%)
Feb 28, 2024	61.32	61.60	61.32	61.53	4,072	-0.02(-0.03%)
Feb 27, 2024	61.42	61.55	61.39	61.55	4,548	+0.08(+0.13%)
Feb 26, 2024	61.62	61.65	61.42	61.47	5,696	-0.19(-0.30%)
Feb 23, 2024	61.71	61.79	61.61	61.65	3,840	+0.13(+0.21%)
Feb 22, 2024	61.01	61.52	61.01	61.52	3,392	+0.98(+1.63%)
Feb 21, 2024	60.30	60.54	60.19	60.54	3,903	+0.19(+0.31%)
Feb 20, 2024	60.50	60.55	60.29	60.35	7,894	-0.34(-0.56%)
Feb 16, 2024	60.97	61.08	60.69	60.69	4,627	-0.24(-0.40%)
Feb 15, 2024	60.68	60.93	60.68	60.93	5,297	+0.49(+0.82%)
Feb 14, 2024	60.39	60.44	60.10	60.44	6,438	+0.40(+0.66%)
Feb 13, 2024	60.15	60.15	59.70	60.04	3,600	-0.79(-1.30%)
Feb 12, 2024	60.77	60.99	60.77	60.84	6,607	+0.11(+0.18%)
Feb 09, 2024	60.53	60.73	60.53	60.73	7,758	+0.27(+0.44%)
Feb 08, 2024	60.33	60.48	60.27	60.46	9,368	-0.01(-0.01%)
Feb 07, 2024	60.38	60.52	60.38	60.47	8,470	+0.22(+0.37%)
Feb 06, 2024	60.29	60.29	60.18	60.24	4,784	+0.15(+0.25%)
Feb 05, 2024	60.23	60.23	59.89	60.09	11,415	-0.26(-0.43%)
Feb 02, 2024	59.86	60.49	59.86	60.35	5,214	+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.