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, 2018 36.70 36.70 36.44 36.44 15,870 -0.36(-0.99%)
May 30, 2018 36.44 36.89 36.44 36.81 22,694 +0.54(+1.49%)
May 29, 2018 36.42 36.43 36.15 36.27 16,022 -0.27(-0.73%)
May 25, 2018 36.53 36.53 36.53 0 -0.05(-0.14%)
May 24, 2018 36.51 36.63 36.45 36.58 52,159 +0.02(+0.05%)
May 23, 2018 36.29 36.57 36.28 36.57 16,063 +0.13(+0.35%)
May 22, 2018 36.62 36.63 36.44 36.44 9,706 -0.13(-0.37%)
May 21, 2018 36.42 36.59 36.42 36.57 21,528 +0.31(+0.86%)
May 18, 2018 36.31 36.31 36.21 36.26 5,205 -0.05(-0.14%)
May 17, 2018 36.37 36.43 36.30 36.31 4,929 +0.02(+0.07%)
May 16, 2018 36.23 36.41 36.21 36.29 20,839 +0.13(+0.36%)
May 15, 2018 36.20 36.20 36.05 36.16 6,866 -0.15(-0.41%)
May 14, 2018 36.37 36.37 36.28 36.30 11,233 +0.07(+0.20%)
May 11, 2018 36.13 36.26 36.13 36.23 3,725 +0.07(+0.18%)
May 10, 2018 36.16 36.16 36.16 36.16 1,195 +0.32(+0.89%)
May 09, 2018 35.72 35.94 35.62 35.85 9,622 +0.24(+0.67%)
May 08, 2018 35.60 35.61 35.49 35.61 8,211 -0.02(-0.07%)
May 07, 2018 35.77 35.77 35.59 35.63 12,186 -0.01(-0.02%)
May 04, 2018 35.16 35.70 35.08 35.64 19,265 +0.48(+1.37%)
May 03, 2018 35.15 35.22 34.87 35.16 5,100 -0.07(-0.21%)
May 02, 2018 35.44 35.49 35.23 35.23 5,171 -0.16(-0.44%)
May 01, 2018 35.28 35.39 35.10 35.39 2,444 -0.18(-0.49%)
Apr 30, 2018 35.80 35.89 35.56 35.56 2,859 -0.18(-0.49%)
Apr 27, 2018 35.70 35.76 35.63 35.74 5,276 +0.04(+0.11%)
Apr 26, 2018 35.47 35.76 35.47 35.70 30,599 +0.29(+0.83%)
Apr 25, 2018 35.17 35.52 35.17 35.40 10,184 +0.27(+0.77%)
Apr 24, 2018 35.51 35.66 35.09 35.13 10,892 -0.26(-0.74%)
Apr 23, 2018 35.39 35.49 35.35 35.40 2,951 +0.02(+0.05%)
Apr 20, 2018 35.53 35.53 35.38 35.38 17,849 -0.32(-0.89%)
Apr 19, 2018 35.80 35.80 35.56 35.70 6,731 -0.29(-0.80%)
Apr 18, 2018 36.02 36.07 35.98 35.98 11,162 -0.06(-0.16%)
Apr 17, 2018 35.88 36.04 35.87 36.04 30,317 +0.36(+1.01%)
Apr 16, 2018 35.45 35.71 35.45 35.68 2,842 +0.38(+1.07%)
Apr 13, 2018 35.32 35.44 35.23 35.31 7,147 -0.11(-0.30%)
Apr 12, 2018 35.37 35.51 35.37 35.41 2,257 +0.17(+0.49%)
Apr 11, 2018 35.22 35.40 35.22 35.24 16,806 -0.14(-0.40%)
Apr 10, 2018 35.31 35.48 35.31 35.38 13,634 +0.18(+0.51%)
Apr 09, 2018 34.95 35.32 34.95 35.20 13,486 +0.34(+0.99%)
Apr 06, 2018 35.28 35.28 34.74 34.86 3,064 -0.55(-1.56%)
Apr 05, 2018 35.35 35.54 35.35 35.41 18,018 +0.16(+0.46%)
Apr 04, 2018 34.45 35.25 34.45 35.25 20,427 +0.39(+1.13%)
Apr 03, 2018 34.72 34.87 34.65 34.86 87,900 +0.44(+1.28%)
Apr 02, 2018 34.99 34.99 34.12 34.41 9,057 -0.71(-2.03%)
Mar 29, 2018 35.13 35.13 35.13 0 +0.40(+1.14%)
Mar 28, 2018 34.67 34.87 34.65 34.73 10,001 +0.18(+0.51%)
Mar 27, 2018 34.97 35.17 34.49 34.55 12,642 -0.43(-1.24%)
Mar 26, 2018 34.72 34.99 34.50 34.99 23,453 +0.53(+1.53%)
Mar 23, 2018 35.02 35.02 34.45 34.46 29,762 -0.44(-1.27%)
Mar 22, 2018 35.26 35.40 34.89 34.90 11,531 -0.74(-2.07%)
Mar 21, 2018 35.68 35.85 35.64 35.64 25,866 -0.06(-0.17%)
Mar 20, 2018 35.71 35.74 35.64 35.70 21,721 +0.10(+0.28%)
Mar 19, 2018 35.84 35.84 35.45 35.60 9,361 -0.40(-1.11%)
Mar 16, 2018 35.87 36.04 35.87 36.00 17,304 +0.21(+0.59%)
Mar 15, 2018 35.85 35.87 35.72 35.79 15,786 +0.00(+0.00%)
Mar 14, 2018 36.13 36.13 35.75 35.79 15,457 -0.23(-0.63%)
Mar 13, 2018 36.29 36.36 36.02 36.02 12,015 -0.20(-0.54%)
Mar 12, 2018 36.20 36.22 36.10 36.21 14,654 +0.07(+0.20%)
Mar 09, 2018 35.90 36.14 35.90 36.14 10,455 +0.44(+1.23%)
Mar 08, 2018 35.64 35.72 35.55 35.70 8,650 +0.10(+0.27%)
Mar 07, 2018 35.56 35.60 35.41 35.60 2,871 -0.02(-0.07%)
Mar 06, 2018 35.68 35.68 35.49 35.63 15,112 +0.02(+0.07%)
Mar 05, 2018 35.25 35.60 35.25 35.60 7,860 +0.45(+1.28%)
Mar 02, 2018 34.88 35.20 34.78 35.15 9,438 +0.05(+0.15%)
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.