Stockscreener 앱 받기
82.76
1.75%
-1.47
Flexshares Quality Dividend Defensive Index Fund 주식 (QDEF) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-02-12 | $84.29 | $82.76 | $1.53 | 14,513.0 | -1.75% |
| 2026-02-11 | $84.60 | $84.14 | $0.46 | 7,115.0 | +0.05% |
| 2026-02-10 | $84.42 | $84.19 | $0.23 | 4,688.0 | -0.09% |
| 2026-02-09 | $84.34 | $83.92 | $0.42 | 5,240.0 | +0.23% |
| 2026-02-06 | $84.07 | $83.12 | $0.95 | 10,534.0 | +2.05% |
| 2026-02-05 | $82.70 | $82.20 | $0.50 | 18,389.0 | -0.28% |
| 2026-02-04 | $82.88 | $82.24 | $0.64 | 7,483.0 | +0.29% |
| 2026-02-03 | $82.89 | $82.07 | $0.82 | 43,073.0 | -0.46% |
| 2026-02-02 | $82.75 | $82.18 | $0.57 | 7,621.0 | +0.51% |
| 2026-01-30 | $82.35 | $81.71 | $0.64 | 11,384.0 | -0.17% |
| 2026-01-29 | $82.70 | $81.83 | $0.87 | 8,159.0 | -0.15% |
| 2026-01-28 | $82.80 | $82.40 | $0.40 | 11,281.0 | -0.06% |
| 2026-01-27 | $82.74 | $82.45 | $0.2897 | 13,318.0 | +0.49% |
| 2026-01-26 | $82.30 | $81.96 | $0.34 | 21,426.0 | +0.65% |
| 2026-01-23 | $81.75 | $81.55 | $0.20 | 17,301.0 | +0.08% |
| 2026-01-22 | $81.94 | $81.60 | $0.3451 | 7,507.0 | +0.28% |
| 2026-01-21 | $81.43 | $80.83 | $0.595 | 4,019.0 | +0.92% |
| 2026-01-20 | $81.42 | $80.67 | $0.758 | 8,436.0 | -1.94% |
| 2026-01-16 | $82.34 | $82.23 | $0.1096 | 6,215.0 | -0.04% |
| 2026-01-15 | $82.56 | $82.26 | $0.299 | 19,047.0 | +0.32% |
| 2026-01-14 | $82.05 | $81.64 | $0.405 | 5,546.0 | -0.10% |
Flexshares Quality Dividend Defensive Index Fund 주식 (QDEF) 연도별 가격 이력
이 심층 분석에서는 Flexshares Quality Dividend Defensive Index Fund 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 QDEF 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Flexshares Quality Dividend Defensive Index Fund 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Flexshares Quality Dividend Defensive Index Fund 주식 (QDEF) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-02 | $84.60 | $82.07 | $2.53 | 133,169.0 | +0.52% |
| 2026-01 | $82.80 | $80.67 | $2.13 | 232,968.0 | +1.69% |
Flexshares Quality Dividend Defensive Index Fund 주식 (QDEF) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $82.45 | $80.70 | $1.75 | 252,143.0 | -0.27% |
| 2025-11 | $81.80 | $78.58 | $3.22 | 269,322.0 | +1.93% |
| 2025-10 | $81.05 | $78.10 | $2.95 | 170,331.0 | +0.27% |
| 2025-09 | $79.98 | $77.36 | $2.62 | 189,747.0 | +2.38% |
| 2025-08 | $78.48 | $74.50 | $3.98 | 146,786.0 | +3.92% |
| 2025-07 | $76.35 | $73.94 | $2.41 | 147,981.0 | +1.52% |
| 2025-06 | $74.05 | $71.54 | $2.51 | 230,812.0 | +3.03% |
| 2025-05 | $72.33 | $69.03 | $3.30 | 281,434.0 | +4.42% |
| 2025-04 | $70.25 | $61.61 | $8.64 | 324,012.0 | -1.52% |
| 2025-03 | $72.91 | $68.68 | $4.23 | 194,980.0 | -3.61% |
| 2025-02 | $73.12 | $70.62 | $2.50 | 231,843.0 | +1.05% |
| 2025-01 | $72.51 | $68.86 | $3.65 | 237,476.0 | +2.18% |
Flexshares Quality Dividend Defensive Index Fund 주식 (QDEF) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $73.78 | $69.60 | $4.18 | 162,337.0 | -4.58% |
| 2024-11 | $73.86 | $70.42 | $3.44 | 121,737.0 | +4.44% |
| 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% |
1.07%
자본화:
|
볼륨(24시간):