Skip to main content

Flexshares Quality Div Def Fund (NY: QDEF )

65.58 -0.21 (-0.32%)
Streaming Delayed Price Updated: 11:36 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Apr 03, 2023 51.65 51.76 51.56 51.76 2,669 +0.26(+0.50%)
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%)
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.