Skip to main content

Flexshares Quality Div Def Fund (NY: QDEF )

66.30 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2024 60.27 60.27 59.65 59.65 7,857 -0.76(-1.26%)
Jan 30, 2024 60.29 60.47 60.27 60.41 13,182 +0.04(+0.07%)
Jan 29, 2024 60.09 60.41 60.07 60.36 8,396 +0.21(+0.35%)
Jan 26, 2024 60.35 60.35 60.07 60.15 30,044 -0.06(-0.10%)
Jan 25, 2024 60.25 60.36 60.02 60.21 25,345 +0.35(+0.59%)
Jan 24, 2024 60.21 60.32 59.86 59.86 5,532 -0.23(-0.38%)
Jan 23, 2024 60.08 60.08 59.93 60.08 8,012 +0.10(+0.17%)
Jan 22, 2024 59.79 60.06 59.79 59.98 6,327 +0.23(+0.38%)
Jan 19, 2024 59.19 59.78 59.16 59.76 16,506 +0.66(+1.12%)
Jan 18, 2024 58.87 59.10 58.73 59.10 13,244 +0.49(+0.84%)
Jan 17, 2024 58.74 58.74 58.46 58.60 6,890 -0.30(-0.50%)
Jan 16, 2024 58.98 59.08 58.73 58.90 5,404 -0.21(-0.35%)
Jan 12, 2024 59.12 59.12 59.01 59.11 1,178 +0.19(+0.31%)
Jan 11, 2024 59.13 59.13 58.49 58.92 15,716 -0.01(-0.01%)
Jan 10, 2024 58.75 59.01 58.75 58.93 3,163 +0.25(+0.43%)
Jan 09, 2024 58.53 58.70 58.48 58.68 17,550 -0.15(-0.25%)
Jan 08, 2024 58.40 58.82 58.39 58.82 6,640 +0.69(+1.18%)
Jan 05, 2024 58.15 58.35 57.98 58.14 18,811 +0.08(+0.14%)
Jan 04, 2024 58.20 58.40 58.05 58.05 4,500 -0.07(-0.12%)
Jan 03, 2024 58.25 58.40 58.11 58.12 2,162 -0.42(-0.72%)
Jan 02, 2024 58.19 58.62 58.19 58.55 4,147 -0.04(-0.07%)
Dec 29, 2023 58.66 58.66 58.38 58.58 6,550 -0.08(-0.13%)
Dec 28, 2023 58.60 58.72 58.60 58.66 2,232 +0.14(+0.24%)
Dec 27, 2023 58.51 58.59 58.47 58.52 3,069 -0.02(-0.04%)
Dec 26, 2023 58.46 58.67 58.43 58.54 6,357 +0.19(+0.33%)
Dec 22, 2023 58.54 58.55 58.33 58.35 8,506 +0.19(+0.32%)
Dec 21, 2023 58.19 58.19 57.84 58.17 8,713 +0.42(+0.72%)
Dec 20, 2023 58.51 58.57 57.75 57.75 6,366 -0.83(-1.41%)
Dec 19, 2023 58.49 58.58 58.47 58.58 4,553 +0.22(+0.38%)
Dec 18, 2023 58.21 58.39 58.21 58.35 5,522 +0.22(+0.37%)
Dec 15, 2023 58.43 58.43 58.04 58.14 14,562 -0.27(-0.46%)
Dec 14, 2023 58.61 58.68 58.32 58.41 8,519 +0.10(+0.17%)
Dec 13, 2023 57.47 58.31 57.47 58.30 6,334 +0.91(+1.58%)
Dec 12, 2023 57.25 57.47 57.25 57.40 2,564 +0.23(+0.40%)
Dec 11, 2023 57.04 57.17 57.04 57.17 11,081 +0.43(+0.76%)
Dec 08, 2023 56.61 56.80 56.46 56.74 1,869 +0.21(+0.37%)
Dec 07, 2023 56.47 56.58 56.47 56.53 8,850 +0.24(+0.43%)
Dec 06, 2023 56.55 56.62 56.26 56.29 5,975 -0.20(-0.35%)
Dec 05, 2023 56.41 56.61 56.41 56.49 12,273 -0.18(-0.31%)
Dec 04, 2023 56.41 56.66 56.41 56.66 19,580 -0.02(-0.03%)
Dec 01, 2023 56.15 56.68 56.15 56.68 9,582 +0.51(+0.90%)
Nov 30, 2023 55.91 56.19 55.75 56.17 31,153 +0.30(+0.54%)
Nov 29, 2023 56.10 56.10 55.86 55.87 6,790 -0.13(-0.24%)
Nov 28, 2023 55.93 56.15 55.93 56.00 6,209 +0.03(+0.05%)
Nov 27, 2023 56.07 56.07 55.94 55.97 20,478 -0.13(-0.24%)
Nov 24, 2023 56.06 56.11 56.05 56.11 1,660 +0.07(+0.12%)
Nov 22, 2023 56.00 56.04 55.98 56.04 10,388 +0.23(+0.41%)
Nov 21, 2023 55.94 55.94 55.77 55.81 24,177 -0.20(-0.35%)
Nov 20, 2023 55.72 56.12 55.72 56.01 10,290 +0.24(+0.43%)
Nov 17, 2023 55.83 55.83 55.71 55.77 2,893 +0.09(+0.16%)
Nov 16, 2023 55.60 55.68 55.50 55.68 9,186 -0.11(-0.19%)
Nov 15, 2023 55.89 55.96 55.76 55.79 9,309 +0.10(+0.17%)
Nov 14, 2023 55.41 55.75 55.41 55.69 4,777 +1.12(+2.05%)
Nov 13, 2023 54.50 54.65 54.47 54.57 2,091 -0.15(-0.27%)
Nov 10, 2023 54.16 54.72 54.16 54.72 3,022 +0.69(+1.28%)
Nov 09, 2023 54.34 54.51 54.03 54.03 4,346 -0.48(-0.88%)
Nov 08, 2023 54.56 54.56 54.34 54.51 6,229 +0.08(+0.15%)
Nov 07, 2023 54.44 54.51 54.37 54.42 4,568 +0.05(+0.08%)
Nov 06, 2023 54.47 54.47 54.38 54.38 817 -0.03(-0.06%)
Nov 03, 2023 54.62 54.62 54.41 54.41 4,830 +0.49(+0.91%)
Nov 02, 2023 53.51 53.92 53.51 53.92 3,150 +1.09(+2.07%)
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.