U.S. markets closed

FlexShares Quality Dividend Defensive Index Fund (QDEF)

NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
64.21+0.24 (+0.37%)
Al cierre: 01:38PM EDT
63.94 -0.17 (-0.27%)
Fuera de horario: 04:07PM EDT
Periodo de tiempo:
29 mar 2023 - 29 mar 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
28 mar 202464.1464.2164.1164.2164.212,500
27 mar 202463.6663.9763.6663.9763.972,100
26 mar 202463.7063.7063.3363.3363.3314,100
25 mar 202463.5263.7063.5263.5363.536,300
22 mar 202463.8563.9163.7663.7963.792,400
21 mar 202463.9364.0863.9163.9163.912,400
20 mar 202462.9563.5062.9563.4863.482,800
19 mar 202462.5463.0062.5462.9962.995,600
18 mar 202462.8862.8862.6262.6262.626,200
15 mar 202462.7362.7462.3962.5062.5042,500
15 mar 20240.183 Dividendo
14 mar 202463.0363.0562.7362.9962.812,100
13 mar 202463.5163.5163.1963.2463.0633,600
12 mar 202462.9063.3962.9063.3363.1536,800
11 mar 202462.6662.8962.6462.8462.6621,200
08 mar 202463.3163.3462.9062.9062.721,800
07 mar 202463.0363.2563.0363.2563.0734,100
06 mar 202462.8562.9762.6262.7562.575,400
05 mar 202462.7962.7962.4362.4362.259,500
04 mar 202462.6563.0062.6562.9162.738,100
01 mar 202462.4562.8262.3562.8262.643,500
29 feb 202462.2662.3962.1262.3662.184,600
28 feb 202461.8262.1061.8262.0361.854,000
27 feb 202461.9262.0561.8962.0561.874,500
26 feb 202462.1262.1561.9261.9761.795,700
23 feb 202462.2162.2962.1162.1661.983,800
22 feb 202461.5162.0261.5162.0261.843,400
21 feb 202460.7961.0360.6861.0360.853,900
20 feb 202460.9961.0460.7860.8460.667,800
16 feb 202461.4661.5861.1861.1861.004,600
15 feb 202461.1761.4361.1761.4361.255,300
14 feb 202460.8860.9360.5960.9360.756,400
13 feb 202460.6460.6460.1860.5360.353,600
12 feb 202461.2661.4861.2661.3361.156,600
09 feb 202461.0261.2261.0261.2261.047,700
08 feb 202460.8260.9760.7660.9560.779,300
07 feb 202460.8761.0160.8760.9660.788,400
06 feb 202460.7860.7860.6760.7360.554,700
05 feb 202460.7260.7260.3860.5860.4011,300
02 feb 202460.3560.9860.3560.8460.665,200
01 feb 202460.1160.6760.0160.6660.48247,200
31 ene 202460.7660.7660.1360.1359.967,800
30 ene 202460.7860.9660.7660.9060.7213,100
29 ene 202460.5860.9060.5660.8560.678,300
26 ene 202460.8460.8460.5660.6460.4629,800
25 ene 202460.7460.8560.5160.7060.5225,100
24 ene 202460.7060.8160.3460.3460.165,500
23 ene 202460.5760.5760.4260.5760.397,900
22 ene 202460.2860.5560.2860.4760.296,300
19 ene 202459.6760.2759.6460.2460.0616,400
18 ene 202459.3559.5859.2159.5859.4113,100
17 ene 202459.2259.2258.9359.0858.916,800
16 ene 202459.4659.5659.2159.3859.215,400
12 ene 202459.6059.6059.4959.5959.421,200
11 ene 202459.6159.6158.9659.4059.2315,600
10 ene 202459.2359.4959.2359.4159.243,100
09 ene 202459.0159.1858.9559.1558.9817,400
08 ene 202458.8759.3058.8759.3059.136,600
05 ene 202458.6258.8258.4558.6158.4418,700
04 ene 202458.6758.8758.5258.5258.354,500
03 ene 202458.7258.8858.5858.5958.422,100
02 ene 202458.6659.1058.6659.0258.854,100
29 dic 202359.1459.1458.8559.0658.896,500
28 dic 202359.0859.2059.0859.1458.972,200
27 dic 202358.9859.0758.9459.0058.833,000
26 dic 202358.9359.1558.9159.0258.856,300
22 dic 202359.0259.0358.8058.8358.668,400
21 dic 202358.6658.6658.3158.6458.478,600
20 dic 202358.9859.0558.2258.2258.056,300
19 dic 202358.9659.0558.9459.0558.884,500
18 dic 202358.6858.8658.6858.8358.665,500
15 dic 202358.9058.9058.5158.6158.4414,400
15 dic 20230.46 Dividendo
14 dic 202359.5559.6259.2559.3458.718,400
13 dic 202358.3959.2458.3959.2458.616,200
12 dic 202358.1758.3958.1758.3257.702,500
11 dic 202357.9558.0957.9558.0957.4710,900
08 dic 202357.5257.7157.3657.6557.041,800
07 dic 202357.3757.4957.3757.4356.828,700
06 dic 202357.4557.5357.1657.1956.585,900
05 dic 202357.3157.5257.3157.3956.7812,100
04 dic 202357.3157.5757.3157.5756.9619,300
01 dic 202357.0557.5957.0557.5956.989,400
30 nov 202356.8057.0956.6457.0756.4630,700
29 nov 202357.0057.0056.7556.7756.176,700
28 nov 202356.8257.0556.8256.9056.296,100
27 nov 202356.9756.9756.8356.8756.2720,200
24 nov 202356.9657.0156.9557.0156.401,600
22 nov 202356.9056.9456.8856.9456.3310,200
21 nov 202356.8356.8356.6656.7056.1023,800
20 nov 202356.6157.0256.6156.9156.3010,100
17 nov 202356.7256.7256.6056.6656.062,800
16 nov 202356.4956.5756.3956.5755.979,000
15 nov 202356.7856.8656.6556.6856.089,200
14 nov 202356.3056.6456.3056.5855.984,700
13 nov 202355.3755.5255.3455.4454.852,100
10 nov 202355.0355.5955.0355.5955.003,000
09 nov 202355.2155.3854.8954.8954.314,300
08 nov 202355.4355.4355.2155.3854.796,100
07 nov 202355.3155.3855.2455.2954.704,500
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...