Flexshares Quality Div Def Fund (NY: QDEF )

53.64 USD -0.85 (-1.57%)
Official Closing Price Updated: 8:00 PM EDT, Sep 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2021 54.18 54.20 53.62 53.64 9,417 -0.85(-1.57%)
Sep 27, 2021 54.45 54.71 54.45 54.49 3,618 -0.14(-0.25%)
Sep 24, 2021 54.38 54.70 54.38 54.63 5,865 -0.00(-0.00%)
Sep 23, 2021 54.38 54.78 54.38 54.63 19,587 +0.46(+0.84%)
Sep 22, 2021 54.02 54.37 53.99 54.17 28,384 +0.38(+0.72%)
Sep 21, 2021 54.11 54.24 53.99 53.79 7,124 -0.04(-0.07%)
Sep 20, 2021 53.81 54.06 53.23 53.83 31,142 -0.80(-1.46%)
Sep 17, 2021 54.77 54.77 54.62 54.63 6,758 -0.67(-1.22%)
Sep 16, 2021 55.42 55.42 55.00 55.30 13,824 -0.12(-0.22%)
Sep 15, 2021 54.98 55.51 54.98 55.42 18,645 +0.45(+0.82%)
Sep 14, 2021 55.57 55.57 54.89 54.97 10,844 -0.41(-0.74%)
Sep 13, 2021 55.47 55.52 55.15 55.38 33,231 +0.15(+0.27%)
Sep 10, 2021 55.83 55.83 55.23 55.23 37,628 -0.38(-0.68%)
Sep 09, 2021 55.99 56.01 55.61 55.61 17,813 -0.38(-0.68%)
Sep 08, 2021 55.83 55.99 55.74 55.99 16,935 +0.02(+0.03%)
Sep 07, 2021 56.44 56.44 55.97 55.97 5,276 -0.54(-0.96%)
Sep 03, 2021 56.43 56.58 56.43 56.52 3,963 +0.01(+0.02%)
Sep 02, 2021 56.44 56.51 56.33 56.51 22,245 +0.35(+0.62%)
Sep 01, 2021 56.25 56.26 56.10 56.16 7,338 -0.07(-0.13%)
Aug 31, 2021 56.32 56.32 56.16 56.24 12,145 -0.05(-0.08%)
Aug 30, 2021 56.04 56.38 56.04 56.28 6,853 +0.29(+0.52%)
Aug 27, 2021 55.67 56.06 55.67 55.99 5,806 +0.35(+0.63%)
Aug 26, 2021 55.85 55.85 55.64 55.64 17,240 -0.24(-0.43%)
Aug 25, 2021 55.85 55.98 55.76 55.88 7,038 +0.11(+0.21%)
Aug 24, 2021 55.93 55.93 55.77 55.77 14,789 -0.10(-0.18%)
Aug 23, 2021 55.86 56.01 55.86 55.87 13,376 +0.12(+0.22%)
Aug 20, 2021 55.65 55.76 55.59 55.74 4,024 +0.48(+0.88%)
Aug 19, 2021 54.78 55.42 54.78 55.26 11,535 +0.15(+0.27%)
Aug 18, 2021 55.60 55.71 55.11 55.11 4,374 -0.67(-1.20%)
Aug 17, 2021 55.80 55.80 55.44 55.78 8,526 -0.35(-0.62%)
Aug 16, 2021 55.80 56.12 55.80 56.12 2,667 +0.31(+0.56%)
Aug 13, 2021 55.77 55.84 55.77 55.81 3,232 +0.07(+0.12%)
Aug 12, 2021 55.69 55.74 55.58 55.74 4,317 +0.08(+0.15%)
Aug 11, 2021 55.63 55.67 55.59 55.66 6,303 +0.25(+0.45%)
Aug 10, 2021 55.26 55.45 55.26 55.41 8,230 +0.11(+0.20%)
Aug 09, 2021 55.40 55.40 55.26 55.30 15,472 -0.09(-0.16%)
Aug 06, 2021 55.35 55.45 55.35 55.39 8,084 +0.04(+0.07%)
Aug 05, 2021 55.30 55.35 55.16 55.35 31,086 +0.25(+0.45%)
Aug 04, 2021 55.27 55.27 55.10 55.10 5,846 -0.34(-0.61%)
Aug 03, 2021 55.05 55.44 54.94 55.44 5,640 +0.47(+0.86%)
Aug 02, 2021 55.36 55.36 54.97 54.97 26,647 -0.05(-0.10%)
Jul 30, 2021 55.21 55.26 55.01 55.02 10,584 -0.13(-0.24%)
Jul 29, 2021 55.14 55.24 55.12 55.16 9,535 +0.33(+0.59%)
Jul 28, 2021 54.91 54.98 54.73 54.83 14,851 -0.11(-0.19%)
Jul 27, 2021 55.00 55.00 54.70 54.94 85,227 -0.14(-0.26%)
Jul 26, 2021 55.02 55.08 54.93 55.08 30,446 +0.08(+0.15%)
Jul 23, 2021 54.61 55.01 54.61 55.00 659,479 +0.56(+1.03%)
Jul 22, 2021 54.50 54.50 54.32 54.44 17,830 -0.06(-0.11%)
Jul 21, 2021 54.45 54.55 54.42 54.50 21,122 +0.28(+0.52%)
Jul 20, 2021 53.71 54.37 53.71 54.22 20,214 +0.73(+1.37%)
Jul 19, 2021 53.77 53.77 53.22 53.49 29,806 -0.79(-1.45%)
Jul 16, 2021 54.78 54.78 54.25 54.28 11,873 -0.27(-0.50%)
Jul 15, 2021 54.58 54.58 54.40 54.55 14,617 -0.14(-0.26%)
Jul 14, 2021 54.67 54.75 54.62 54.69 21,335 +0.23(+0.42%)
Jul 13, 2021 54.66 54.70 54.43 54.46 13,170 -0.27(-0.49%)
Jul 12, 2021 54.54 54.76 54.54 54.73 59,521 +0.10(+0.18%)
Jul 09, 2021 54.43 54.68 54.43 54.63 13,227 +0.64(+1.19%)
Jul 08, 2021 53.85 54.16 53.85 53.99 14,498 -0.49(-0.90%)
Jul 07, 2021 54.14 54.53 54.14 54.48 16,816 +0.34(+0.63%)
Jul 06, 2021 54.26 54.26 53.86 54.14 10,707 -0.16(-0.29%)
Jul 02, 2021 54.09 54.35 54.09 54.30 6,276 +0.31(+0.57%)
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.