Etf Name | Etf Symbol | Market | Stock Type |
---|---|---|---|
FlexShares Quality Dividend Defensive Index Fund | QDEF | AMEX | Exchange Traded Fund |
Open Price | Low Price | High Price | Close Price | Previous Close |
---|---|---|---|---|
64.57 | 64.53 | 64.88 | 64.6824 | 64.7305 |
QDEF Historical Summary
Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
---|---|---|---|---|---|---|---|
1 Week | 63.66 | 64.88 | 63.1801 | 64.26 | 6,376 | 1.02 | 1.61% |
1 Month | 63.64 | 64.88 | 63.1801 | 64.17 | 5,158 | 1.04 | 1.64% |
3 Months | 62.61 | 64.88 | 60.75 | 62.88 | 6,390 | 2.07 | 3.31% |
6 Months | 57.30 | 64.88 | 57.30 | 61.40 | 9,662 | 7.38 | 12.88% |
1 Year | 54.35 | 64.88 | 52.35 | 58.95 | 8,725 | 10.33 | 19.01% |
3 Years | 53.76 | 64.88 | 45.30 | 54.07 | 19,266 | 10.92 | 20.32% |
5 Years | 44.41 | 64.88 | 30.54 | 48.48 | 28,131 | 20.27 | 45.65% |
QDEF 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jun 07 2024 | 64.6824 | -0.05 | -0.07% | 64.57 | 64.88 | 64.53 | 2,043 |
Jun 06 2024 | 64.7305 | -0.09 | -0.14% | 64.83 | 64.83 | 64.67 | 1,285 |
Jun 05 2024 | 64.82 | 0.51 | 0.79% | 64.44 | 64.82 | 64.345 | 4,924 |
Jun 04 2024 | 64.3094 | 0.23 | 0.36% | 63.94 | 64.3094 | 63.94 | 2,306 |
Jun 03 2024 | 64.08 | -0.08 | -0.12% | 64.32 | 64.32 | 63.755 | 13,016 |
May 31 2024 | 64.16 | 0.56 | 0.87% | 63.66 | 64.16 | 63.1801 | 10,348 |
May 30 2024 | 63.6047 | 0.06 | 0.10% | 63.56 | 63.7999 | 63.56 | 7,235 |
May 29 2024 | 63.54 | -0.39 | -0.61% | 63.51 | 63.66 | 63.51 | 2,944 |
May 28 2024 | 63.9327 | -0.23 | -0.35% | 64.38 | 64.38 | 63.9327 | 1,117 |
May 24 2024 | 64.1603 | 0.26 | 0.41% | 64.08 | 64.1901 | 64.03 | 18,245 |
May 23 2024 | 63.90 | -0.48 | -0.75% | 64.71 | 64.71 | 63.85 | 5,004 |
May 22 2024 | 64.38 | -0.20 | -0.31% | 64.51 | 64.59 | 64.22 | 3,478 |
May 21 2024 | 64.581 | 0.06 | 0.09% | 64.47 | 64.581 | 64.47 | 6,069 |
May 20 2024 | 64.5246 | -0.08 | -0.12% | 64.63 | 64.7003 | 64.5246 | 1,937 |
May 17 2024 | 64.6008 | -0.05 | -0.08% | 64.68 | 64.68 | 64.52 | 4,317 |
May 16 2024 | 64.6531 | -0.08 | -0.12% | 64.76 | 64.84 | 64.6521 | 3,970 |
May 15 2024 | 64.73 | 0.71 | 1.11% | 64.29 | 64.73 | 64.29 | 1,747 |
May 14 2024 | 64.0169 | 0.33 | 0.52% | 63.75 | 64.0169 | 63.63 | 3,221 |
May 13 2024 | 63.686 | 0.00 | 0.00% | 63.91 | 63.91 | 63.686 | 1,773 |
May 10 2024 | 63.6881 | 0.28 | 0.44% | 63.64 | 63.6881 | 63.55 | 5,057 |
May 09 2024 | 63.4108 | 0.33 | 0.52% | 63.06 | 63.4108 | 63.06 | 2,910 |
May 08 2024 | 63.0807 | 0.11 | 0.17% | 62.78 | 63.0829 | 62.78 | 4,523 |