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 (%)
Mar 28, 2024	63.81	63.88	63.78	63.88	2,515	+0.24(+0.37%)
Mar 27, 2024	63.33	63.64	63.33	63.64	2,137	+0.63(+1.00%)
Mar 26, 2024	63.37	63.37	63.01	63.01	14,132	-0.20(-0.31%)
Mar 25, 2024	63.19	63.37	63.19	63.20	6,342	-0.26(-0.41%)
Mar 22, 2024	63.52	63.58	63.43	63.46	2,378	-0.12(-0.19%)
Mar 21, 2024	63.60	63.75	63.58	63.58	2,440	+0.43(+0.68%)
Mar 20, 2024	62.63	63.17	62.63	63.15	2,787	+0.49(+0.78%)
Mar 19, 2024	62.22	62.67	62.22	62.67	5,640	+0.37(+0.59%)
Mar 18, 2024	62.56	62.56	62.30	62.30	6,181	+0.12(+0.19%)
Mar 15, 2024	62.41	62.42	62.07	62.18	42,679	-0.31(-0.49%)
Mar 14, 2024	62.52	62.54	62.23	62.48	2,093	-0.25(-0.39%)
Mar 13, 2024	63.00	63.00	62.68	62.73	33,868	-0.09(-0.14%)
Mar 12, 2024	62.39	62.88	62.39	62.82	37,060	+0.48(+0.78%)
Mar 11, 2024	62.16	62.38	62.14	62.34	21,355	-0.06(-0.09%)
Mar 08, 2024	62.80	62.83	62.39	62.39	1,765	-0.35(-0.55%)
Mar 07, 2024	62.52	62.74	62.52	62.74	34,365	+0.49(+0.79%)
Mar 06, 2024	62.34	62.46	62.12	62.25	5,398	+0.32(+0.52%)
Mar 05, 2024	62.28	62.28	61.93	61.93	9,596	-0.48(-0.77%)
Mar 04, 2024	62.15	62.49	62.15	62.40	8,161	+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.