Indicators

Flexshares Quality Div Def Fund (NY: QDEF )

65.85 -0.12 (-0.18%)

Official Closing Price Updated: 8:00 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	37.88	38.20	37.65	38.17	34,477	+0.10(+0.26%)
May 28, 2020	38.41	38.45	38.07	38.07	22,786	-0.11(-0.28%)
May 27, 2020	37.96	38.18	37.65	38.17	37,847	+0.74(+1.99%)
May 26, 2020	37.68	37.78	37.42	37.43	24,737	+0.58(+1.58%)
May 22, 2020	36.82	36.85	36.62	36.85	29,740	+0.01(+0.02%)
May 21, 2020	37.02	37.12	36.78	36.84	67,107	-0.19(-0.51%)
May 20, 2020	37.10	37.17	36.95	37.03	117,663	+0.41(+1.12%)
May 19, 2020	37.03	37.10	36.62	36.62	57,540	-0.52(-1.41%)
May 18, 2020	36.71	37.31	36.71	37.15	41,757	+1.31(+3.64%)
May 15, 2020	35.62	35.85	35.49	35.84	98,695	+0.10(+0.28%)
May 14, 2020	34.87	35.74	34.74	35.74	80,163	+0.49(+1.39%)
May 13, 2020	35.93	35.93	34.96	35.25	72,849	-0.81(-2.24%)
May 12, 2020	36.90	36.99	36.06	36.06	38,659	-0.67(-1.83%)
May 11, 2020	36.60	36.92	36.47	36.73	50,466	-0.15(-0.42%)
May 08, 2020	36.51	36.90	36.45	36.89	30,842	+0.83(+2.29%)
May 07, 2020	36.20	36.47	36.04	36.06	206,436	+0.22(+0.61%)
May 06, 2020	36.50	36.61	35.84	35.84	42,799	-0.49(-1.35%)
May 05, 2020	36.41	36.70	36.33	36.33	52,155	+0.37(+1.04%)
May 04, 2020	35.67	36.01	35.56	35.96	62,744	+0.03(+0.08%)

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.