Skip to main content

Flexshares Quality Div Def Fund (NY: QDEF )

67.25 +0.00 (+0.01%)
Streaming Delayed Price Updated: 8:00 PM EDT, Jul 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 12, 2024 67.60 67.60 67.25 67.25 1,165 +0.36(+0.54%)
Jul 11, 2024 67.19 67.19 66.80 66.89 8,490 -0.02(-0.03%)
Jul 10, 2024 66.46 66.91 66.37 66.91 2,528 +0.69(+1.04%)
Jul 09, 2024 66.29 66.30 66.16 66.22 5,710 +0.01(+0.02%)
Jul 08, 2024 66.24 66.29 66.16 66.21 28,740 +0.08(+0.12%)
Jul 05, 2024 65.99 66.13 65.91 66.13 3,049 +0.22(+0.33%)
Jul 03, 2024 65.67 65.91 65.67 65.91 3,153 +0.24(+0.37%)
Jul 02, 2024 65.32 65.67 65.32 65.67 3,439 +0.14(+0.21%)
Jul 01, 2024 65.55 65.55 65.42 65.53 4,309 -0.02(-0.04%)
Jun 28, 2024 65.74 66.05 65.55 65.55 1,905 -0.08(-0.13%)
Jun 27, 2024 65.76 65.79 65.46 65.64 4,679 -0.12(-0.18%)
Jun 26, 2024 65.68 65.76 65.58 65.76 2,733 -0.03(-0.05%)
Jun 25, 2024 65.86 65.86 65.66 65.79 4,647 -0.07(-0.11%)
Jun 24, 2024 65.79 66.14 65.79 65.86 3,763 +0.01(+0.02%)
Jun 21, 2024 65.74 65.94 65.74 65.85 16,386 -0.12(-0.18%)
Jun 20, 2024 66.06 66.13 65.92 65.96 11,918 -0.10(-0.15%)
Jun 18, 2024 65.76 66.06 65.76 66.06 17,861 +0.30(+0.46%)
Jun 17, 2024 65.13 65.89 65.13 65.76 6,000 +0.53(+0.81%)
Jun 14, 2024 65.09 65.23 64.91 65.23 2,665 -0.12(-0.18%)
Jun 13, 2024 65.35 65.35 65.35 65.35 572 +0.34(+0.53%)
Jun 12, 2024 65.22 65.22 65.00 65.00 7,191 +0.45(+0.70%)
Jun 11, 2024 64.23 64.58 64.23 64.55 3,142 +0.14(+0.22%)
Jun 10, 2024 64.21 64.41 64.21 64.41 2,739 +0.06(+0.09%)
Jun 07, 2024 64.20 64.55 64.20 64.35 2,053 -0.05(-0.07%)
Jun 06, 2024 64.50 64.50 64.34 64.40 1,291 -0.09(-0.14%)
Jun 05, 2024 64.11 64.49 64.01 64.49 4,949 +0.51(+0.79%)
Jun 04, 2024 63.70 63.98 63.70 63.98 2,317 +0.23(+0.36%)
Jun 03, 2024 63.85 63.85 63.43 63.75 13,083 -0.08(-0.12%)
May 31, 2024 63.33 63.83 62.85 63.83 10,401 +0.55(+0.87%)
May 30, 2024 63.24 63.47 63.24 63.28 7,272 +0.06(+0.10%)
May 29, 2024 63.18 63.33 63.18 63.21 2,959 -0.39(-0.61%)
May 28, 2024 63.92 63.97 63.42 63.60 5,654 -0.23(-0.35%)
May 24, 2024 63.70 63.86 63.70 63.83 18,339 +0.26(+0.41%)
May 23, 2024 63.97 63.97 63.52 63.57 5,029 -0.48(-0.75%)
May 22, 2024 64.18 64.19 63.89 64.05 3,496 -0.20(-0.31%)
May 21, 2024 64.19 64.25 64.15 64.25 6,100 +0.06(+0.09%)
May 20, 2024 64.30 64.37 64.19 64.19 1,947 -0.08(-0.12%)
May 17, 2024 64.35 64.35 64.19 64.27 4,339 -0.05(-0.08%)
May 16, 2024 64.40 64.51 64.32 64.32 3,990 -0.08(-0.12%)
May 15, 2024 64.14 64.40 64.14 64.40 1,756 +0.71(+1.11%)
May 14, 2024 63.44 63.69 63.30 63.69 3,237 +0.33(+0.52%)
May 13, 2024 63.54 63.54 63.36 63.36 1,782 -0.00(-0.00%)
May 10, 2024 63.32 63.36 63.22 63.36 5,183 +0.28(+0.44%)
May 09, 2024 62.87 63.08 62.87 63.08 2,925 +0.33(+0.52%)
May 08, 2024 62.46 62.76 62.46 62.76 4,546 +0.11(+0.17%)
May 07, 2024 62.72 62.72 62.59 62.65 1,492 +0.18(+0.28%)
May 06, 2024 62.27 62.47 62.24 62.47 3,318 +0.48(+0.77%)
May 03, 2024 61.94 62.07 61.94 61.99 1,226 +0.81(+1.32%)
May 02, 2024 61.06 61.28 61.06 61.18 1,979 +0.33(+0.54%)
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.