Stockscreener 앱 받기
71.61
0.36%
0.2602
시간 외 거래:
71.61
-0.0044
-0.01%
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 |
|---|---|---|---|---|---|
| 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% |
| 2024-10-24 | $71.74 | $71.33 | $0.4079 | 7,918.0 | -0.12% |
| 2024-10-23 | $71.87 | $71.41 | $0.46 | 3,374.0 | -0.73% |
| 2024-10-22 | $72.22 | $71.88 | $0.3439 | 5,167.0 | +0.13% |
| 2024-10-21 | $72.46 | $71.95 | $0.51 | 11,528.0 | -0.59% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $73.11 | $70.42 | $2.69 | 75,369.0 | +1.48% |
| 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 주식 (QDEF) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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 주식 (QDEF) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
0.46%
자본화:
|
볼륨(24시간):