FlexShares Quality Dividend Defensv ETF (QDEF)
72.99
+0.35
(+0.48%)
USD |
NYSEARCA |
Nov 08, 16:00
72.99
0.00 (0.00%)
After-Hours: 20:00
QDEF Price: 72.99 for Nov. 8, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 07, 2024 | 72.47 | 72.71 | 72.47 | 72.64 | 3853.00 |
| Nov 06, 2024 | 71.87 | 72.14 | 71.73 | 72.10 | 2811.00 |
| Nov 05, 2024 | 70.74 | 71.21 | 70.74 | 71.21 | 2954.00 |
| Nov 04, 2024 | 70.59 | 70.74 | 70.42 | 70.42 | 9433.00 |
| Nov 01, 2024 | 70.62 | 70.99 | 70.51 | 70.51 | 9298.00 |
| Oct 31, 2024 | 71.11 | 71.12 | 70.57 | 70.57 | 6115.00 |
| Oct 30, 2024 | 71.49 | 71.72 | 71.46 | 71.46 | 3027.00 |
| Oct 29, 2024 | 71.49 | 71.59 | 71.23 | 71.46 | 10103.00 |
| Oct 28, 2024 | 71.73 | 71.73 | 71.50 | 71.53 | 3523.00 |
| Oct 25, 2024 | 71.87 | 71.87 | 71.23 | 71.23 | 5149.00 |
| Oct 24, 2024 | 71.74 | 71.74 | 71.33 | 71.58 | 7918.00 |
| Oct 23, 2024 | 71.87 | 71.87 | 71.41 | 71.66 | 3374.00 |
| Oct 22, 2024 | 71.95 | 72.22 | 71.88 | 72.19 | 5167.00 |
| Oct 21, 2024 | 72.46 | 72.46 | 71.95 | 72.09 | 11528.00 |
| Oct 18, 2024 | 72.70 | 72.70 | 72.42 | 72.52 | 12079.00 |
| Oct 17, 2024 | 72.83 | 72.83 | 72.45 | 72.48 | 8818.00 |
| Oct 16, 2024 | 72.23 | 72.53 | 72.14 | 72.48 | 4369.00 |
| Oct 15, 2024 | 72.51 | 72.79 | 72.12 | 72.17 | 10069.00 |
| Oct 14, 2024 | 72.16 | 72.42 | 72.16 | 72.36 | 3539.00 |
| Oct 11, 2024 | 71.65 | 71.78 | 71.60 | 71.77 | 6866.00 |
| Oct 10, 2024 | 71.34 | 71.38 | 71.28 | 71.30 | 3209.00 |
| Oct 09, 2024 | 71.29 | 71.60 | 71.29 | 71.60 | 9724.00 |
| Oct 08, 2024 | 70.77 | 71.18 | 70.77 | 71.18 | 8723.00 |
| Oct 07, 2024 | 70.94 | 70.95 | 70.63 | 70.63 | 2949.00 |
| Oct 04, 2024 | 71.14 | 71.14 | 70.76 | 71.12 | 32781.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
31.18
Minimum
Mar 23 2020
72.99
Maximum
Nov 08 2024
53.51
Average
53.49
Median