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 (%)
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.