Skip to main content

Flexshares Quality Div Def Fund (NY: QDEF )

65.85 -0.12 (-0.18%)
Official Closing Price Updated: 4:10 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2024 61.53 61.53 61.10 61.10 5,914 -0.56(-0.91%)
Apr 29, 2024 61.56 61.69 61.45 61.66 4,822 +0.23(+0.38%)
Apr 26, 2024 61.29 61.60 61.29 61.43 5,139 +0.24(+0.39%)
Apr 25, 2024 60.98 61.19 60.81 61.19 2,800 -0.48(-0.77%)
Apr 24, 2024 61.55 61.67 61.43 61.67 2,984 +0.11(+0.18%)
Apr 23, 2024 61.20 61.66 61.20 61.56 2,828 +0.62(+1.01%)
Apr 22, 2024 60.88 61.27 60.68 60.94 6,621 +0.43(+0.71%)
Apr 19, 2024 60.63 60.66 60.44 60.52 3,642 -0.09(-0.15%)
Apr 18, 2024 60.82 60.96 60.57 60.61 3,173 -0.03(-0.05%)
Apr 17, 2024 60.93 60.93 60.51 60.63 4,192 -0.21(-0.34%)
Apr 16, 2024 61.06 61.09 60.73 60.84 19,099 -0.19(-0.32%)
Apr 15, 2024 61.90 62.06 60.95 61.04 24,566 -0.55(-0.90%)
Apr 12, 2024 62.09 62.09 61.51 61.59 2,646 -0.86(-1.37%)
Apr 11, 2024 62.11 62.54 61.89 62.45 9,552 +0.24(+0.38%)
Apr 10, 2024 62.23 62.23 61.96 62.21 5,726 -0.62(-0.98%)
Apr 09, 2024 63.15 63.15 62.60 62.82 7,819 -0.02(-0.03%)
Apr 08, 2024 62.91 62.98 62.83 62.85 7,072 -0.01(-0.01%)
Apr 05, 2024 62.34 63.00 62.34 62.85 34,045 +0.58(+0.93%)
Apr 04, 2024 63.47 63.47 62.28 62.28 2,161 -0.71(-1.13%)
Apr 03, 2024 63.01 63.16 62.92 62.99 2,699 -0.09(-0.14%)
Apr 02, 2024 63.04 63.08 62.93 63.08 3,450 -0.37(-0.59%)
Apr 01, 2024 63.96 63.96 63.37 63.45 3,024 -0.43(-0.67%)
Mar 28, 2024 63.81 63.88 63.78 63.88 2,515 +0.24(+0.37%)
Mar 27, 2024 63.33 63.64 63.33 63.64 2,137 +0.63(+1.00%)
Mar 26, 2024 63.37 63.37 63.01 63.01 14,132 -0.20(-0.31%)
Mar 25, 2024 63.19 63.37 63.19 63.20 6,342 -0.26(-0.41%)
Mar 22, 2024 63.52 63.58 63.43 63.46 2,378 -0.12(-0.19%)
Mar 21, 2024 63.60 63.75 63.58 63.58 2,440 +0.43(+0.68%)
Mar 20, 2024 62.63 63.17 62.63 63.15 2,787 +0.49(+0.78%)
Mar 19, 2024 62.22 62.67 62.22 62.66 5,640 +0.37(+0.59%)
Mar 18, 2024 62.56 62.56 62.30 62.30 6,181 +0.12(+0.19%)
Mar 15, 2024 62.41 62.42 62.07 62.18 42,679 -0.31(-0.49%)
Mar 14, 2024 62.52 62.54 62.22 62.48 2,093 -0.25(-0.39%)
Mar 13, 2024 63.00 63.00 62.68 62.73 33,868 -0.09(-0.14%)
Mar 12, 2024 62.39 62.88 62.39 62.82 37,060 +0.48(+0.78%)
Mar 11, 2024 62.16 62.38 62.14 62.34 21,355 -0.06(-0.09%)
Mar 08, 2024 62.80 62.83 62.39 62.39 1,765 -0.35(-0.55%)
Mar 07, 2024 62.52 62.74 62.52 62.74 34,365 +0.49(+0.79%)
Mar 06, 2024 62.34 62.46 62.12 62.25 5,398 +0.32(+0.52%)
Mar 05, 2024 62.28 62.28 61.93 61.93 9,596 -0.48(-0.77%)
Mar 04, 2024 62.15 62.49 62.15 62.40 8,161 +0.09(+0.14%)
Mar 01, 2024 61.95 62.31 61.85 62.31 3,515 +0.46(+0.74%)
Feb 29, 2024 61.76 61.89 61.62 61.86 4,619 +0.33(+0.53%)
Feb 28, 2024 61.32 61.60 61.32 61.53 4,072 -0.02(-0.03%)
Feb 27, 2024 61.42 61.55 61.39 61.55 4,548 +0.08(+0.13%)
Feb 26, 2024 61.62 61.65 61.42 61.47 5,696 -0.19(-0.30%)
Feb 23, 2024 61.71 61.79 61.61 61.65 3,840 +0.13(+0.21%)
Feb 22, 2024 61.01 61.52 61.01 61.52 3,392 +0.99(+1.63%)
Feb 21, 2024 60.30 60.54 60.19 60.54 3,903 +0.19(+0.31%)
Feb 20, 2024 60.50 60.55 60.29 60.35 7,894 -0.34(-0.56%)
Feb 16, 2024 60.97 61.08 60.69 60.69 4,627 -0.24(-0.40%)
Feb 15, 2024 60.68 60.93 60.68 60.93 5,297 +0.49(+0.82%)
Feb 14, 2024 60.39 60.44 60.10 60.44 6,438 +0.40(+0.66%)
Feb 13, 2024 60.15 60.15 59.70 60.04 3,600 -0.79(-1.30%)
Feb 12, 2024 60.77 60.98 60.77 60.84 6,607 +0.11(+0.18%)
Feb 09, 2024 60.53 60.73 60.53 60.73 7,758 +0.27(+0.44%)
Feb 08, 2024 60.33 60.48 60.27 60.46 9,368 -0.01(-0.01%)
Feb 07, 2024 60.38 60.52 60.38 60.47 8,470 +0.22(+0.37%)
Feb 06, 2024 60.29 60.29 60.18 60.24 4,784 +0.15(+0.25%)
Feb 05, 2024 60.23 60.23 59.89 60.09 11,415 -0.26(-0.43%)
Feb 02, 2024 59.86 60.49 59.86 60.35 5,214 +0.18(+0.30%)
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.