Flexshares Quality Div Def Fund (NY: QDEF )

49.96 -0.05 (-0.10%)
Streaming Delayed Price Updated: 9:32 AM EDT, Jul 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 49.72 50.28 49.47 50.01 10,929 -0.17(-0.34%)
Jun 29, 2022 50.05 50.27 50.02 50.18 8,360 +0.05(+0.09%)
Jun 28, 2022 50.99 50.99 50.13 50.13 4,720 -0.76(-1.49%)
Jun 27, 2022 51.00 51.15 50.82 50.89 41,309 -0.05(-0.10%)
Jun 24, 2022 50.13 50.94 50.13 50.94 29,056 +1.28(+2.57%)
Jun 23, 2022 49.53 49.73 49.13 49.66 56,499 +0.46(+0.94%)
Jun 22, 2022 48.65 49.57 48.65 49.20 486,636 +0.13(+0.26%)
Jun 21, 2022 48.69 49.20 48.69 49.07 11,700 +1.03(+2.14%)
Jun 17, 2022 47.93 48.38 47.75 48.04 46,394 -0.26(-0.53%)
Jun 16, 2022 48.50 48.50 48.02 48.30 30,295 -1.17(-2.37%)
Jun 15, 2022 49.39 50.03 49.17 49.47 8,990 +0.38(+0.77%)
Jun 14, 2022 49.49 49.57 48.74 49.09 106,042 -0.28(-0.57%)
Jun 13, 2022 49.99 49.99 49.20 49.37 83,413 -1.54(-3.02%)
Jun 10, 2022 51.23 51.40 50.91 50.91 24,726 -1.20(-2.30%)
Jun 09, 2022 52.95 53.21 52.11 52.11 13,303 -1.03(-1.93%)
Jun 08, 2022 53.71 53.71 53.12 53.14 9,407 -0.71(-1.32%)
Jun 07, 2022 53.11 53.88 53.11 53.85 15,788 +0.46(+0.86%)
Jun 06, 2022 53.76 53.94 53.31 53.39 11,680 -0.05(-0.09%)
Jun 03, 2022 53.58 53.68 53.37 53.44 19,699 -0.50(-0.93%)
Jun 02, 2022 53.31 53.94 52.89 53.94 11,346 +0.44(+0.82%)
Jun 01, 2022 54.02 54.02 53.22 53.50 4,590 -0.41(-0.75%)
May 31, 2022 54.03 54.16 53.54 53.91 21,174 -0.41(-0.76%)
May 27, 2022 53.54 54.32 53.54 54.32 33,231 +1.07(+2.01%)
May 26, 2022 52.73 53.45 52.73 53.25 36,519 +0.77(+1.47%)
May 25, 2022 52.14 52.68 52.11 52.48 27,164 +0.37(+0.71%)
May 24, 2022 51.77 52.28 51.28 52.11 16,215 +0.15(+0.29%)
May 23, 2022 51.69 52.16 51.51 51.96 21,673 +0.66(+1.29%)
May 20, 2022 51.41 51.41 50.23 51.30 16,137 +0.21(+0.41%)
May 19, 2022 51.05 51.56 50.94 51.09 12,307 -0.64(-1.23%)
May 18, 2022 53.05 53.05 51.63 51.73 36,339 -1.92(-3.57%)
May 17, 2022 53.28 53.69 53.20 53.65 24,792 +0.88(+1.66%)
May 16, 2022 52.73 53.19 52.56 52.77 10,155 -0.00(-0.00%)
May 13, 2022 52.31 52.85 52.30 52.77 40,926 +0.82(+1.58%)
May 12, 2022 51.51 52.14 51.19 51.95 21,079 +0.16(+0.31%)
May 11, 2022 52.44 52.98 51.75 51.79 22,692 -0.63(-1.20%)
May 10, 2022 53.15 53.29 52.03 52.42 171,257 -0.13(-0.25%)
May 09, 2022 52.91 53.06 52.39 52.55 102,108 -0.99(-1.85%)
May 06, 2022 53.34 53.75 53.04 53.54 41,691 -0.14(-0.26%)
May 05, 2022 54.60 54.63 53.25 53.68 54,493 -1.52(-2.75%)
May 04, 2022 53.88 55.24 53.71 55.20 38,664 +1.35(+2.50%)
May 03, 2022 53.61 54.13 53.56 53.85 58,562 +0.30(+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.