Skip to main content

Flexshares Quality Div Def Fund (NY: QDEF )

65.59 -0.20 (-0.30%)
Streaming Delayed Price Updated: 11:00 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 54.44 54.76 54.44 54.76 5,795 +0.58(+1.07%)
Jun 29, 2023 53.88 54.18 53.87 54.18 2,952 +0.31(+0.57%)
Jun 28, 2023 53.87 53.96 53.82 53.87 5,415 -0.21(-0.40%)
Jun 27, 2023 53.67 54.10 53.67 54.08 8,252 +0.58(+1.09%)
Jun 26, 2023 53.45 53.53 53.44 53.50 3,680 +0.12(+0.22%)
Jun 23, 2023 53.68 53.68 53.39 53.39 7,342 -0.48(-0.89%)
Jun 22, 2023 53.81 53.89 53.77 53.87 4,856 -0.05(-0.09%)
Jun 21, 2023 54.09 54.13 53.87 53.92 8,095 -0.22(-0.41%)
Jun 20, 2023 54.24 54.30 54.06 54.14 26,892 -0.34(-0.62%)
Jun 16, 2023 54.64 54.69 54.47 54.47 1,397 -0.02(-0.03%)
Jun 15, 2023 53.86 54.55 53.86 54.49 10,817 +2.20(+4.21%)
May 08, 2023 52.37 52.37 52.25 52.29 5,518 -0.11(-0.21%)
May 05, 2023 52.17 52.53 52.17 52.40 13,449 +0.86(+1.68%)
May 04, 2023 51.37 51.64 51.37 51.53 4,555 -0.28(-0.54%)
May 03, 2023 52.23 52.34 51.81 51.81 6,742 -0.26(-0.51%)
May 02, 2023 52.52 52.52 51.76 52.08 8,928 -0.65(-1.23%)
May 01, 2023 52.64 52.89 52.64 52.73 15,697 +0.15(+0.29%)
Apr 28, 2023 52.26 52.58 52.26 52.58 6,373 +0.46(+0.88%)
Apr 27, 2023 51.47 52.12 51.47 52.12 11,512 +0.72(+1.40%)
Apr 26, 2023 51.73 51.73 51.29 51.40 8,632 -0.34(-0.66%)
Apr 25, 2023 52.21 52.21 51.74 51.74 2,341 -0.58(-1.12%)
Apr 24, 2023 52.32 52.32 52.16 52.32 26,840 +0.05(+0.10%)
Apr 21, 2023 52.17 52.30 52.05 52.27 8,717 +0.11(+0.22%)
Apr 20, 2023 52.22 52.28 52.06 52.16 2,181 -0.20(-0.37%)
Apr 19, 2023 52.08 52.39 52.08 52.35 41,909 +0.08(+0.15%)
Apr 18, 2023 52.26 52.27 52.14 52.27 7,652 +0.07(+0.13%)
Apr 17, 2023 52.01 52.21 51.94 52.21 17,049 +0.20(+0.38%)
Apr 14, 2023 52.29 52.29 51.80 52.01 23,330 -0.19(-0.37%)
Apr 13, 2023 51.87 52.23 51.79 52.20 16,034 +0.54(+1.05%)
Apr 12, 2023 52.05 52.05 51.65 51.66 14,887 -0.17(-0.32%)
Apr 11, 2023 51.86 51.99 51.79 51.83 4,399 +0.06(+0.11%)
Apr 10, 2023 51.40 51.77 51.37 51.77 13,156 +0.05(+0.09%)
Apr 06, 2023 51.60 51.74 51.48 51.72 4,764 +0.12(+0.22%)
Apr 05, 2023 51.57 51.60 51.50 51.60 4,073 +0.12(+0.23%)
Apr 04, 2023 51.74 51.86 51.41 51.48 12,296 -0.27(-0.53%)
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.