FlexShares Quality Dividend Defensv ETF (QDEF)
72.79
+0.24
(+0.33%)
USD |
NYSEARCA |
Nov 22, 16:00
72.64
-0.15
(-0.21%)
After-Hours: 20:00
QDEF Price: 72.79 for Nov. 22, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 22, 2024 | 72.72 | 72.82 | 72.63 | 72.79 | 6507.00 |
| Nov 21, 2024 | 72.06 | 72.61 | 71.76 | 72.55 | 4661.00 |
| Nov 20, 2024 | 71.71 | 71.82 | 71.30 | 71.82 | 5129.00 |
| Nov 19, 2024 | 71.18 | 71.84 | 71.18 | 71.73 | 4907.00 |
| Nov 18, 2024 | 71.44 | 71.71 | 71.41 | 71.61 | 7166.00 |
| Nov 15, 2024 | 71.67 | 71.67 | 71.29 | 71.35 | 9082.00 |
| Nov 14, 2024 | 72.31 | 72.49 | 71.96 | 72.03 | 4407.00 |
| Nov 13, 2024 | 72.44 | 72.63 | 72.39 | 72.39 | 4615.00 |
| Nov 12, 2024 | 72.89 | 72.89 | 72.48 | 72.48 | 5456.00 |
| Nov 11, 2024 | 73.00 | 73.06 | 72.75 | 72.75 | 7272.00 |
| Nov 08, 2024 | 72.75 | 73.11 | 72.75 | 73.01 | 1856.00 |
| 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 |
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
73.01
Maximum
Nov 08 2024
53.71
Average
53.54
Median