Sign In \| Register \| About Santa Clara \| Contact Us
Santa Clara, CA September 01, 2020 1:39pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

FlexShares Quality Dividend Defensive Index Fund (NY: QDEF )

70.59 +0.57 (+0.82%)

Official Closing Price Updated: 8:00 PM EST, Dec 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Dec 20, 2024	69.63	71.13	69.60	70.59	9,679	+0.13(+0.18%)
Dec 19, 2024	70.85	70.94	70.47	70.47	4,284	-0.23(-0.32%)
Dec 18, 2024	72.43	72.43	70.70	70.70	8,037	-1.64(-2.27%)
Dec 17, 2024	72.27	72.49	72.14	72.34	4,105	-0.25(-0.35%)
Dec 16, 2024	72.64	72.81	72.59	72.59	7,620	-0.06(-0.08%)
Dec 13, 2024	72.89	72.89	72.57	72.65	3,242	-0.17(-0.23%)
Dec 12, 2024	72.99	73.01	72.82	72.82	5,137	-0.18(-0.25%)
Dec 11, 2024	73.21	73.21	73.00	73.00	8,861	+0.18(+0.25%)
Dec 10, 2024	73.21	73.21	72.82	72.82	6,630	-0.26(-0.36%)
Dec 09, 2024	73.44	73.44	73.08	73.08	1,553	-0.44(-0.59%)
Dec 06, 2024	73.74	73.75	73.48	73.52	3,721	-0.12(-0.17%)
Dec 05, 2024	73.66	73.72	73.64	73.64	7,807	-0.02(-0.03%)
Dec 04, 2024	73.51	73.66	73.49	73.66	5,766	+0.05(+0.07%)
Dec 03, 2024	73.70	73.70	73.58	73.61	4,289	-0.12(-0.16%)
Dec 02, 2024	73.78	73.78	73.50	73.73	37,697	+0.03(+0.03%)
Nov 29, 2024	73.66	73.86	73.64	73.71	1,697	+0.21(+0.29%)
Nov 27, 2024	73.61	73.62	73.50	73.50	12,650	-0.07(-0.10%)
Nov 26, 2024	73.26	73.57	73.18	73.57	8,705	+0.40(+0.55%)
Nov 25, 2024	73.35	73.35	72.91	73.17	9,278	+0.38(+0.52%)
Nov 22, 2024	72.72	72.83	72.63	72.79	6,507	+0.24(+0.33%)
Nov 21, 2024	72.22	72.61	71.75	72.55	4,661	+0.73(+1.01%)
Nov 20, 2024	71.71	71.82	71.30	71.82	5,129	+0.09(+0.13%)
Nov 19, 2024	71.18	71.84	71.18	71.73	4,907	+0.12(+0.16%)
Nov 18, 2024	71.44	71.71	71.41	71.61	7,166	+0.26(+0.36%)
Nov 15, 2024	71.67	71.67	71.29	71.35	9,082	-0.68(-0.94%)
Nov 14, 2024	72.49	72.49	71.96	72.03	4,407	-0.36(-0.49%)
Nov 13, 2024	72.53	72.63	72.39	72.39	4,615	-0.10(-0.13%)
Nov 12, 2024	72.80	72.89	72.48	72.48	5,456	-0.26(-0.36%)
Nov 11, 2024	73.00	73.06	72.75	72.75	7,272	-0.27(-0.36%)
Nov 08, 2024	72.75	73.11	72.75	73.01	1,856	+0.37(+0.51%)
Nov 07, 2024	72.47	72.71	72.47	72.64	3,853	+0.54(+0.75%)
Nov 06, 2024	71.87	72.14	71.73	72.10	2,811	+0.89(+1.25%)
Nov 05, 2024	70.74	71.21	70.74	71.21	2,954	+0.79(+1.12%)
Nov 04, 2024	70.59	70.74	70.42	70.42	9,433	-0.09(-0.12%)
Nov 01, 2024	70.62	70.99	70.51	70.51	9,298	-0.06(-0.09%)
Oct 31, 2024	71.11	71.12	70.57	70.57	6,115	-0.89(-1.25%)
Oct 30, 2024	71.49	71.72	71.46	71.46	3,027	+0.00(+0.00%)
Oct 29, 2024	71.49	71.59	71.23	71.46	10,103	-0.07(-0.09%)
Oct 28, 2024	71.73	71.73	71.50	71.53	3,523	+0.30(+0.42%)
Oct 25, 2024	71.87	71.87	71.23	71.23	5,149	-0.35(-0.49%)
Oct 24, 2024	71.74	71.74	71.33	71.58	7,918	-0.08(-0.12%)
Oct 23, 2024	71.87	71.87	71.41	71.66	3,374	-0.53(-0.73%)
Oct 22, 2024	71.95	72.22	71.88	72.19	5,167	+0.10(+0.13%)
Oct 21, 2024	72.46	72.46	71.95	72.09	11,528	-0.43(-0.59%)
Oct 18, 2024	72.70	72.70	72.42	72.52	12,079	+0.04(+0.05%)
Oct 17, 2024	72.83	72.83	72.45	72.48	8,818	-0.00(-0.00%)
Oct 16, 2024	72.23	72.53	72.14	72.48	4,369	+0.31(+0.43%)
Oct 15, 2024	72.51	72.79	72.12	72.17	10,069	-0.19(-0.26%)
Oct 14, 2024	72.16	72.42	72.16	72.36	3,539	+0.59(+0.83%)
Oct 11, 2024	71.65	71.78	71.60	71.77	6,866	+0.46(+0.65%)
Oct 10, 2024	71.34	71.38	71.28	71.30	3,209	-0.30(-0.42%)
Oct 09, 2024	71.29	71.60	71.29	71.60	9,724	+0.42(+0.59%)
Oct 08, 2024	70.77	71.18	70.77	71.18	8,723	+0.55(+0.78%)
Oct 07, 2024	70.94	70.95	70.63	70.63	2,949	-0.50(-0.70%)
Oct 04, 2024	71.14	71.14	70.76	71.12	32,781	+0.23(+0.33%)
Oct 03, 2024	70.96	71.00	70.69	70.89	11,166	-0.14(-0.19%)
Oct 02, 2024	71.02	71.09	70.93	71.03	4,419	-0.03(-0.05%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Search Hotels in Santa Clara

Find A Business

or Browse Listings

FlexShares Quality Dividend Defensive Index Fund (NY: QDEF )

Historical Prices