Stockscreener 앱 받기
77.98
0.48%
-0.36
시간 외 거래:
77.98
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 |
|---|---|---|---|---|---|
| 2025-08-25 | $78.36 | $77.98 | $0.38 | 10,673.0 | -0.46% |
| 2025-08-22 | $78.47 | $78.17 | $0.3097 | 6,836.0 | +1.19% |
| 2025-08-21 | $77.59 | $77.25 | $0.3359 | 11,880.0 | -0.17% |
| 2025-08-20 | $77.65 | $77.27 | $0.3804 | 12,240.0 | +0.07% |
| 2025-08-19 | $77.95 | $77.42 | $0.5335 | 7,259.0 | -0.20% |
| 2025-08-18 | $77.80 | $77.62 | $0.18 | 4,105.0 | -0.11% |
| 2025-08-15 | $77.80 | $77.63 | $0.17 | 11,569.0 | -0.30% |
| 2025-08-14 | $77.97 | $77.78 | $0.1926 | 8,669.0 | -0.11% |
| 2025-08-13 | $78.06 | $77.75 | $0.3048 | 2,768.0 | +0.67% |
| 2025-08-12 | $77.54 | $76.98 | $0.5588 | 4,392.0 | +1.09% |
| 2025-08-11 | $77.01 | $76.71 | $0.3035 | 7,032.0 | -0.25% |
| 2025-08-08 | $76.97 | $76.43 | $0.54 | 3,384.0 | +0.89% |
| 2025-08-07 | $76.57 | $76.02 | $0.55 | 10,645.0 | +0.29% |
| 2025-08-06 | $76.10 | $75.74 | $0.36 | 10,071.0 | +0.55% |
| 2025-08-05 | $75.91 | $75.55 | $0.3634 | 2,484.0 | -0.33% |
| 2025-08-04 | $75.83 | $75.04 | $0.7935 | 2,124.0 | +1.47% |
| 2025-08-01 | $74.95 | $74.50 | $0.45 | 3,678.0 | -0.59% |
| 2025-07-31 | $76.06 | $75.18 | $0.8813 | 6,796.0 | -0.53% |
| 2025-07-30 | $76.07 | $75.37 | $0.70 | 3,583.0 | -0.60% |
| 2025-07-29 | $76.16 | $75.97 | $0.19 | 4,405.0 | +0.13% |
| 2025-07-28 | $76.15 | $75.89 | $0.2559 | 8,070.0 | -0.35% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08 | $78.47 | $74.50 | $3.97 | 130,482.0 | +3.73% |
| 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% |
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% |
0.69%
자본화:
|
볼륨(24시간):