Scarica l'app Stockscreener
72.79
0.33%
0.24
Dopo l'orario di chiusura:
72.79
Storico Dei Prezzi Delle Azioni Di Flexshares Quality Dividend Defensive Index Fund (QDEF)
Quotidiano
settimanalmente
Mensile
7D
30D
60D
anno corrente
1 anno
| Data | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2024-11-22 | $72.83 | $72.63 | $0.195 | 6,507.0 | +0.33% |
| 2024-11-21 | $72.61 | $71.75 | $0.855 | 4,661.0 | +1.01% |
| 2024-11-20 | $71.82 | $71.30 | $0.5293 | 5,129.0 | +0.13% |
| 2024-11-19 | $71.84 | $71.18 | $0.66 | 4,907.0 | +0.16% |
| 2024-11-18 | $71.71 | $71.41 | $0.30 | 7,166.0 | +0.36% |
| 2024-11-15 | $71.67 | $71.29 | $0.38 | 9,082.0 | -0.94% |
| 2024-11-14 | $72.49 | $71.96 | $0.53 | 4,407.0 | -0.49% |
| 2024-11-13 | $72.63 | $72.39 | $0.2443 | 4,615.0 | -0.13% |
| 2024-11-12 | $72.89 | $72.48 | $0.4096 | 5,456.0 | -0.36% |
| 2024-11-11 | $73.06 | $72.75 | $0.3147 | 7,272.0 | -0.36% |
| 2024-11-08 | $73.11 | $72.75 | $0.3594 | 1,856.0 | +0.51% |
| 2024-11-07 | $72.71 | $72.47 | $0.2401 | 3,853.0 | +0.75% |
| 2024-11-06 | $72.14 | $71.73 | $0.4072 | 2,811.0 | +1.25% |
| 2024-11-05 | $71.21 | $70.74 | $0.4683 | 2,954.0 | +1.12% |
| 2024-11-04 | $70.74 | $70.42 | $0.3209 | 9,433.0 | -0.12% |
| 2024-11-01 | $70.99 | $70.51 | $0.479 | 9,298.0 | -0.09% |
| 2024-10-31 | $71.12 | $70.57 | $0.55 | 6,115.0 | -1.25% |
| 2024-10-30 | $71.72 | $71.46 | $0.262 | 3,027.0 | +0.00% |
| 2024-10-29 | $71.59 | $71.23 | $0.36 | 10,103.0 | -0.09% |
| 2024-10-28 | $71.73 | $71.50 | $0.225 | 3,523.0 | +0.42% |
| 2024-10-25 | $71.87 | $71.23 | $0.6413 | 5,149.0 | -0.49% |
Flexshares Quality Dividend Defensive Index Fund Stock (QDEF) Cronologia dei prezzi anno per anno
In questa analisi dettagliata, presentiamo una panoramica completa dei movimenti di prezzo delle azioni Flexshares Quality Dividend Defensive Index Fund nel corso degli anni. Esplorando i dati anno per anno, gli investitori possono ottenere informazioni preziose sulla performance storica e sulla volatilità delle azioni QDEF. Da pietre miliari e fluttuazioni significative a tendenze degne di nota, questo esame approfondito della cronologia dei prezzi delle azioni Flexshares Quality Dividend Defensive Index Fund fornisce una base per comprendere come le azioni dell'azienda si sono evolute nel tempo.
Flexshares Quality Dividend Defensive Index Fund Storia dei prezzi delle azioni (QDEF) 2024
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2024-11 | $73.11 | $70.42 | $2.69 | 95,914.0 | +3.15% |
| 2024-10 | $72.83 | $70.57 | $2.26 | 179,905.0 | -1.31% |
| 2024-09 | $71.51 | $68.18 | $3.33 | 108,576.0 | +1.67% |
| 2024-08 | $70.34 | $64.79 | $5.55 | 145,394.0 | +3.90% |
| 2024-07 | $68.00 | $65.32 | $2.68 | 146,262.0 | +3.26% |
| 2024-06 | $66.47 | $63.76 | $2.71 | 109,509.0 | +2.17% |
| 2024-05 | $64.84 | $61.12 | $3.72 | 103,795.0 | +4.47% |
| 2024-04 | $64.29 | $60.75 | $3.54 | 162,157.0 | -4.35% |
| 2024-03 | $64.21 | $62.35 | $1.86 | 242,700.0 | +2.97% |
| 2024-02 | $62.39 | $60.01 | $2.38 | 357,756.0 | +3.71% |
| 2024-01 | $60.96 | $58.45 | $2.51 | 218,840.0 | +1.81% |
Flexshares Quality Dividend Defensive Index Fund Storia dei prezzi delle azioni (QDEF) 2023
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2023-12 | $59.62 | $57.05 | $2.57 | 151,166.0 | +3.49% |
| 2023-11 | $57.09 | $53.34 | $3.75 | 182,238.0 | +7.05% |
| 2023-10 | $55.45 | $52.35 | $3.10 | 129,288.0 | -1.44% |
| 2023-09 | $57.38 | $53.82 | $3.56 | 189,410.0 | -5.29% |
| 2023-08 | $57.86 | $55.68 | $2.18 | 201,408.0 | -1.22% |
| 2023-07 | $58.00 | $55.28 | $2.72 | 113,789.0 | +3.42% |
| 2023-06 | $56.07 | $52.91 | $3.16 | 168,277.0 | +5.23% |
| 2023-05 | $54.36 | $52.67 | $1.69 | 235,571.0 | -1.70% |
| 2023-04 | $54.04 | $52.72 | $1.32 | 222,616.0 | +2.09% |
| 2023-03 | $52.94 | $50.16 | $2.78 | 649,359.0 | +2.25% |
| 2023-02 | $54.27 | $51.70 | $2.57 | 235,471.0 | -2.89% |
| 2023-01 | $53.31 | $50.95 | $2.36 | 217,287.0 | +3.62% |
Flexshares Quality Dividend Defensive Index Fund Storia dei prezzi delle azioni (QDEF) 2022
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2022-12 | $54.45 | $50.68 | $3.77 | 581,381.0 | -4.21% |
| 2022-11 | $53.71 | $48.91 | $4.80 | 407,251.0 | +6.09% |
| 2022-10 | $50.92 | $45.30 | $5.62 | 716,256.0 | +10.23% |
| 2022-09 | $52.55 | $45.93 | $6.62 | 483,041.0 | -9.76% |
| 2022-08 | $55.05 | $50.90 | $4.15 | 373,417.0 | -3.91% |
| 2022-07 | $52.97 | $49.29 | $3.68 | 368,255.0 | +5.92% |
| 2022-06 | $54.02 | $47.75 | $6.27 | 1,034,882.0 | -7.23% |
| 2022-05 | $55.24 | $50.23 | $5.01 | 872,271.0 | +1.07% |
| 2022-04 | $57.46 | $53.34 | $4.12 | 975,979.0 | -5.62% |
| 2022-03 | $57.50 | $53.14 | $4.36 | 1,022,881.0 | +3.73% |
| 2022-02 | $57.16 | $51.95 | $5.21 | 337,316.0 | -3.09% |
| 2022-01 | $59.37 | $53.27 | $6.10 | 362,014.0 | -5.03% |
0.73%
Apri su Yahoo
|
Apri su Google
|
Aperto in Finviz
|
Apri in MarketWatch
|
Aperto a EDGAR
|
Aperto su Reuters
Capitalizzazione:
|
Volume (24 ore):