Skip to main content

Flexshares Quality Div Def Fund (NY: QDEF )

65.85 -0.11 (-0.17%)
Official Closing Price Updated: 4:10 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2017 32.74 32.76 32.71 32.74 7,146 +0.09(+0.27%)
Aug 30, 2017 32.62 32.68 32.56 32.65 32,515 +0.05(+0.15%)
Aug 29, 2017 32.49 32.64 32.49 32.60 5,519 +0.02(+0.05%)
Aug 28, 2017 32.68 32.68 32.52 32.59 11,610 -0.07(-0.22%)
Aug 25, 2017 32.62 32.70 32.60 32.66 8,942 +0.20(+0.61%)
Aug 24, 2017 32.62 32.62 32.46 32.46 9,272 -0.06(-0.17%)
Aug 23, 2017 32.52 32.59 32.52 32.52 7,331 -0.08(-0.25%)
Aug 22, 2017 32.40 32.60 32.40 32.60 15,098 +0.29(+0.88%)
Aug 21, 2017 32.24 32.33 32.16 32.31 30,615 +0.08(+0.23%)
Aug 18, 2017 32.26 32.39 32.22 32.24 4,626 -0.05(-0.15%)
Aug 17, 2017 32.68 32.68 32.28 32.28 4,567 -0.49(-1.49%)
Aug 16, 2017 32.78 32.88 32.73 32.77 3,707 +0.02(+0.07%)
Aug 15, 2017 32.71 32.76 32.69 32.75 11,059 -0.02(-0.05%)
Aug 14, 2017 32.62 32.77 32.62 32.76 13,059 +0.32(+0.99%)
Aug 11, 2017 32.44 32.51 32.40 32.44 22,887 -0.04(-0.12%)
Aug 10, 2017 32.67 32.69 32.46 32.48 23,184 -0.26(-0.81%)
Aug 09, 2017 32.80 32.84 32.75 32.75 15,593 -0.10(-0.32%)
Aug 08, 2017 32.94 33.09 32.85 32.85 36,005 -0.14(-0.44%)
Aug 07, 2017 32.83 33.02 32.83 33.00 11,007 +0.10(+0.29%)
Aug 04, 2017 32.86 32.93 32.86 32.90 16,712 +0.05(+0.15%)
Aug 03, 2017 32.88 32.95 32.85 32.85 34,881 -0.06(-0.17%)
Aug 02, 2017 33.00 33.00 32.88 32.91 2,411 -0.06(-0.20%)
Aug 01, 2017 32.92 33.02 32.92 32.97 5,185 +0.06(+0.19%)
Jul 31, 2017 32.86 32.97 32.86 32.91 12,594 +0.07(+0.22%)
Jul 28, 2017 32.95 32.95 32.76 32.84 2,353 -0.20(-0.61%)
Jul 27, 2017 32.97 33.04 32.87 33.04 34,913 +0.18(+0.56%)
Jul 26, 2017 32.94 32.94 32.85 32.85 5,279 -0.02(-0.05%)
Jul 25, 2017 32.73 32.91 32.73 32.87 61,967 +0.22(+0.69%)
Jul 24, 2017 32.80 32.80 32.63 32.64 4,691 -0.09(-0.28%)
Jul 21, 2017 32.66 32.74 32.64 32.74 40,781 -0.04(-0.11%)
Jul 20, 2017 32.74 32.82 32.74 32.77 2,389 +0.07(+0.22%)
Jul 19, 2017 32.60 32.72 32.60 32.70 8,281 +0.14(+0.42%)
Jul 18, 2017 32.52 32.56 32.52 32.56 25,507 -0.04(-0.12%)
Jul 17, 2017 32.59 32.68 32.59 32.60 5,341 -0.02(-0.06%)
Jul 14, 2017 32.49 32.63 32.49 32.63 8,007 +0.17(+0.54%)
Jul 13, 2017 32.41 32.45 32.38 32.45 4,168 +0.08(+0.24%)
Jul 12, 2017 32.40 32.45 32.37 32.37 42,264 +0.16(+0.50%)
Jul 11, 2017 32.19 32.24 32.04 32.21 6,660 -0.10(-0.30%)
Jul 10, 2017 32.29 32.33 32.28 32.31 4,014 -0.06(-0.20%)
Jul 07, 2017 32.35 32.38 32.34 32.37 9,083 +0.21(+0.65%)
Jul 06, 2017 32.35 32.35 32.16 32.16 12,958 -0.29(-0.89%)
Jul 05, 2017 32.54 32.54 32.40 32.45 3,278 -0.04(-0.12%)
Jul 03, 2017 32.45 32.60 32.45 32.49 33,697 +0.06(+0.17%)
Jun 30, 2017 32.42 32.44 32.40 32.44 4,535 +0.06(+0.17%)
Jun 29, 2017 32.55 32.55 32.36 32.38 6,956 -0.20(-0.61%)
Jun 28, 2017 32.58 32.68 32.58 32.58 11,167 +0.11(+0.33%)
Jun 27, 2017 32.66 32.68 32.47 32.47 13,236 -0.19(-0.58%)
Jun 26, 2017 32.64 32.76 32.62 32.66 27,617 +0.09(+0.27%)
Jun 23, 2017 32.54 32.62 32.52 32.57 7,081 +0.06(+0.20%)
Jun 22, 2017 32.48 32.59 32.43 32.51 11,647 +0.06(+0.20%)
Jun 21, 2017 32.60 32.60 32.43 32.44 24,350 -0.07(-0.22%)
Jun 20, 2017 32.70 32.70 32.52 32.52 8,559 -0.28(-0.85%)
Jun 19, 2017 32.72 32.80 32.68 32.80 4,847 +0.25(+0.76%)
Jun 16, 2017 32.47 32.55 32.47 32.55 7,861 -0.00(-0.01%)
Jun 15, 2017 32.43 32.58 32.43 32.55 12,056 +0.00(+0.02%)
Jun 14, 2017 32.60 32.60 32.50 32.55 32,119 -0.03(-0.09%)
Jun 13, 2017 32.50 32.58 32.49 32.58 10,574 +0.16(+0.49%)
Jun 12, 2017 32.43 32.47 32.41 32.42 2,648 +0.06(+0.20%)
Jun 09, 2017 32.36 32.51 32.34 32.35 20,068 +0.01(+0.02%)
Jun 08, 2017 32.28 32.36 32.25 32.35 13,689 +0.07(+0.22%)
Jun 07, 2017 32.26 32.35 32.25 32.27 13,012 -0.06(-0.17%)
Jun 06, 2017 32.28 32.33 32.23 32.33 13,109 -0.03(-0.09%)
Jun 05, 2017 32.46 32.46 32.33 32.36 26,852 -0.09(-0.28%)
Jun 02, 2017 32.42 32.49 32.38 32.45 11,923 +0.08(+0.25%)
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.