Indicators

Flexshares Quality Div Def Fund (NY: QDEF )

64.16 +0.26 (+0.41%)

Official Closing Price Updated: 8:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	32.33	32.33	32.15	32.20	29,127	-0.19(-0.59%)
Apr 27, 2017	32.42	32.43	32.32	32.39	13,274	+0.04(+0.12%)
Apr 26, 2017	32.47	32.49	32.35	32.35	10,643	-0.14(-0.42%)
Apr 25, 2017	32.42	32.49	32.38	32.49	47,366	+0.29(+0.89%)
Apr 24, 2017	32.31	32.31	32.20	32.20	1,028	+0.16(+0.50%)
Apr 21, 2017	32.07	32.09	32.02	32.04	16,192	-0.04(-0.12%)
Apr 20, 2017	31.91	32.15	31.91	32.08	8,187	+0.21(+0.65%)
Apr 19, 2017	32.01	32.01	31.87	31.87	6,554	-0.05(-0.15%)
Apr 18, 2017	31.85	31.95	31.84	31.92	12,954	-0.02(-0.08%)
Apr 17, 2017	31.79	31.96	31.79	31.95	23,437	+0.18(+0.55%)
Apr 13, 2017	31.91	31.97	31.76	31.77	11,348	-0.18(-0.58%)
Apr 12, 2017	32.11	32.11	31.92	31.95	12,261	-0.11(-0.35%)
Apr 11, 2017	32.03	32.07	31.87	32.07	19,521	+0.03(+0.10%)
Apr 10, 2017	32.11	32.16	31.98	32.03	19,250	+0.02(+0.07%)
Apr 07, 2017	31.95	32.04	31.95	32.01	4,998	-0.01(-0.02%)
Apr 06, 2017	32.04	32.10	31.91	32.02	46,048	+0.06(+0.18%)
Apr 05, 2017	32.11	32.26	31.92	31.96	43,152	-0.04(-0.12%)
Apr 04, 2017	31.96	32.03	31.92	32.00	18,947	+0.07(+0.21%)

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.