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 (%)
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%)
Feb 01, 2024 59.63 60.18 59.53 60.18 249,208 +0.53(+0.89%)
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%)
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.