Skip to main content

Flexshares Quality Div Def Fund (NY: QDEF )

65.64 -0.12 (-0.18%)
Official Closing Price Updated: 4:10 PM EDT, Jun 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 51.02 51.50 51.02 51.50 13,326 +0.69(+1.36%)
Mar 30, 2023 50.97 50.97 50.61 50.81 5,968 +0.27(+0.53%)
Mar 29, 2023 50.41 50.58 50.35 50.54 10,514 +0.57(+1.14%)
Mar 28, 2023 49.76 50.05 49.76 49.97 16,919 +0.05(+0.10%)
Mar 27, 2023 50.03 50.16 49.92 49.92 12,011 +0.10(+0.20%)
Mar 24, 2023 49.22 49.82 49.21 49.82 3,896 +0.34(+0.68%)
Mar 23, 2023 49.49 49.94 49.24 49.48 7,890 +0.09(+0.18%)
Mar 22, 2023 50.09 50.27 49.38 49.39 11,018 -0.72(-1.44%)
Mar 21, 2023 50.28 50.28 49.89 50.11 12,475 +0.20(+0.41%)
Mar 20, 2023 49.53 49.97 49.49 49.91 41,881 +0.57(+1.16%)
Mar 17, 2023 49.73 49.74 49.16 49.34 7,413 -0.50(-1.00%)
Mar 16, 2023 49.03 49.85 48.95 49.84 16,607 +0.64(+1.29%)
Mar 15, 2023 48.78 49.27 48.78 49.20 9,478 -0.13(-0.27%)
Mar 14, 2023 49.38 49.59 48.85 49.33 34,325 +0.45(+0.93%)
Mar 13, 2023 48.62 49.33 48.62 48.88 3,680 +0.10(+0.20%)
Mar 10, 2023 49.31 49.31 48.66 48.78 16,844 -0.60(-1.21%)
Mar 09, 2023 50.25 50.29 49.26 49.38 14,102 -0.73(-1.45%)
Mar 08, 2023 50.12 50.17 49.94 50.11 18,946 +0.05(+0.10%)
Mar 07, 2023 50.85 50.85 49.99 50.06 21,650 -0.82(-1.61%)
Mar 06, 2023 50.95 51.18 50.82 50.88 52,471 +0.01(+0.02%)
Mar 03, 2023 50.44 50.87 50.44 50.87 5,196 +0.71(+1.42%)
Mar 02, 2023 49.63 50.18 49.63 50.16 92,266 +0.31(+0.62%)
Mar 01, 2023 50.00 50.00 49.69 49.85 240,557 -0.33(-0.66%)
Feb 28, 2023 50.16 50.41 50.12 50.18 36,104 -0.10(-0.19%)
Feb 27, 2023 50.51 50.79 50.24 50.27 17,085 -0.04(-0.07%)
Feb 24, 2023 50.24 50.41 50.11 50.31 20,068 -0.46(-0.91%)
Feb 23, 2023 50.86 50.94 50.41 50.77 15,699 +0.13(+0.25%)
Feb 22, 2023 50.83 50.97 50.53 50.64 13,782 -0.16(-0.32%)
Feb 21, 2023 51.25 51.29 50.76 50.81 17,142 -0.94(-1.81%)
Feb 17, 2023 51.57 51.74 51.47 51.74 4,926 +0.02(+0.03%)
Feb 16, 2023 51.62 52.14 51.62 51.73 15,621 -0.38(-0.72%)
Feb 15, 2023 51.85 52.10 51.82 52.10 7,471 +0.01(+0.01%)
Feb 14, 2023 52.39 52.40 51.95 52.10 11,447 -0.21(-0.40%)
Feb 13, 2023 51.85 52.31 51.85 52.31 6,343 +0.59(+1.15%)
Feb 10, 2023 51.24 51.71 51.24 51.71 18,795 +0.29(+0.56%)
Feb 09, 2023 52.13 52.13 51.43 51.43 2,168 -0.36(-0.69%)
Feb 08, 2023 52.10 52.13 51.77 51.79 4,184 -0.51(-0.98%)
Feb 07, 2023 51.75 52.35 51.71 52.30 3,797 +0.34(+0.65%)
Feb 06, 2023 51.95 52.08 51.91 51.96 13,574 -0.31(-0.59%)
Feb 03, 2023 52.25 52.51 52.11 52.27 6,393 -0.27(-0.51%)
Feb 02, 2023 52.49 52.60 52.29 52.54 18,393 +0.46(+0.87%)
Feb 01, 2023 51.49 52.37 51.37 52.09 7,978 +0.42(+0.81%)
Jan 31, 2023 51.21 51.67 51.21 51.67 6,802 +0.70(+1.38%)
Jan 30, 2023 51.21 51.26 50.97 50.97 6,655 -0.46(-0.90%)
Jan 27, 2023 51.25 51.64 51.25 51.43 9,441 +0.04(+0.08%)
Jan 26, 2023 51.22 51.39 51.08 51.39 4,530 +0.28(+0.55%)
Jan 25, 2023 50.60 51.11 50.47 51.11 30,770 +0.09(+0.17%)
Jan 24, 2023 50.80 51.07 50.80 51.02 3,514 +0.09(+0.17%)
Jan 23, 2023 50.54 51.12 50.54 50.93 7,971 +0.34(+0.68%)
Jan 20, 2023 50.05 50.59 50.04 50.59 20,782 +0.55(+1.09%)
Jan 19, 2023 50.10 50.20 50.04 50.04 2,371 -0.40(-0.80%)
Jan 18, 2023 51.41 51.41 50.43 50.44 31,088 -0.78(-1.52%)
Jan 17, 2023 51.50 51.50 51.22 51.22 17,569 -0.20(-0.40%)
Jan 13, 2023 51.20 51.43 51.20 51.43 465 +0.09(+0.17%)
Jan 12, 2023 51.48 51.50 51.14 51.34 12,217 +0.03(+0.07%)
Jan 11, 2023 50.96 51.32 50.86 51.30 10,951 +0.52(+1.02%)
Jan 10, 2023 50.37 50.79 50.34 50.79 5,572 +0.21(+0.42%)
Jan 09, 2023 51.07 51.27 50.57 50.57 8,047 -0.28(-0.55%)
Jan 06, 2023 50.35 51.00 50.35 50.85 8,320 +1.16(+2.34%)
Jan 05, 2023 49.85 49.87 49.64 49.69 4,815 -0.44(-0.88%)
Jan 04, 2023 50.04 50.41 49.94 50.13 9,607 +0.34(+0.69%)
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.