FlexShares Quality Dividend Defensv ETF (QDEF)
71.16
-0.03
(-0.04%)
USD |
NYSEARCA |
Sep 27, 16:00
71.16
0.00 (0.00%)
After-Hours: 18:42
QDEF Price: 71.16 for Sept. 27, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Sep 26, 2024 | 71.40 | 71.40 | 71.05 | 71.19 | 11873.00 |
| Sep 25, 2024 | 71.16 | 71.16 | 70.83 | 70.85 | 13860.00 |
| Sep 24, 2024 | 70.86 | 71.08 | 70.86 | 70.99 | 5872.00 |
| Sep 23, 2024 | 70.83 | 70.94 | 70.80 | 70.92 | 3544.00 |
| Sep 20, 2024 | 70.78 | 70.88 | 70.67 | 70.73 | 11703.00 |
| Sep 19, 2024 | 70.95 | 71.23 | 70.95 | 71.11 | 3827.00 |
| Sep 18, 2024 | 70.62 | 70.83 | 70.44 | 70.44 | 3745.00 |
| Sep 17, 2024 | 70.98 | 70.98 | 70.52 | 70.64 | 3985.00 |
| Sep 16, 2024 | 70.56 | 70.85 | 70.56 | 70.85 | 4919.00 |
| Sep 13, 2024 | 70.22 | 70.62 | 70.22 | 70.58 | 3783.00 |
| Sep 12, 2024 | 69.48 | 70.05 | 69.48 | 69.99 | 4990.00 |
| Sep 11, 2024 | 69.27 | 69.64 | 68.22 | 69.64 | 4830.00 |
| Sep 10, 2024 | 68.91 | 69.21 | 68.91 | 69.21 | 3767.00 |
| Sep 09, 2024 | 68.58 | 68.99 | 68.58 | 68.81 | 3357.00 |
| Sep 06, 2024 | 69.06 | 69.06 | 68.18 | 68.18 | 3464.00 |
| Sep 05, 2024 | 69.06 | 69.06 | 68.92 | 68.95 | 1727.00 |
| Sep 04, 2024 | 69.39 | 69.53 | 69.14 | 69.37 | 5112.00 |
| Sep 03, 2024 | 69.73 | 69.84 | 69.22 | 69.32 | 4193.00 |
| Aug 30, 2024 | 70.13 | 70.34 | 69.71 | 70.34 | 1531.00 |
| Aug 29, 2024 | 69.88 | 70.27 | 69.75 | 69.76 | 4937.00 |
| Aug 28, 2024 | 69.98 | 69.98 | 69.53 | 69.86 | 6801.00 |
| Aug 27, 2024 | 69.95 | 69.99 | 69.80 | 69.99 | 3516.00 |
| Aug 26, 2024 | 70.04 | 70.04 | 69.73 | 69.83 | 4762.00 |
| Aug 23, 2024 | 69.44 | 69.87 | 69.42 | 69.87 | 6113.00 |
| Aug 22, 2024 | 69.84 | 69.84 | 69.00 | 69.10 | 8145.00 |
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
71.19
Maximum
Sep 26 2024
52.89
Average
53.26
Median
Mar 14 2022