Stockscreener 앱 받기
85.92
0.91%
0.7724
시간 외 거래:
85.89
-0.0346
-0.04%
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 |
|---|---|---|---|---|---|
| 2026-05-06 | $85.92 | $85.55 | $0.3746 | 3,362.0 | +0.91% |
| 2026-05-05 | $85.29 | $84.88 | $0.41 | 5,240.0 | +0.72% |
| 2026-05-04 | $84.97 | $84.38 | $0.5933 | 6,079.0 | -0.75% |
| 2026-05-01 | $85.63 | $85.18 | $0.4534 | 7,389.0 | -0.03% |
| 2026-04-30 | $85.29 | $84.50 | $0.794 | 3,275.0 | +1.03% |
| 2026-04-29 | $84.34 | $84.19 | $0.1461 | 15,498.0 | -0.20% |
| 2026-04-28 | $84.55 | $84.34 | $0.21 | 22,430.0 | -0.11% |
| 2026-04-27 | $84.72 | $84.43 | $0.29 | 8,479.0 | +0.00% |
| 2026-04-24 | $84.60 | $84.30 | $0.3023 | 2,179.0 | +0.23% |
| 2026-04-23 | $84.62 | $83.96 | $0.6636 | 4,657.0 | -0.05% |
| 2026-04-22 | $84.47 | $84.28 | $0.185 | 2,791.0 | +0.73% |
| 2026-04-21 | $84.74 | $83.83 | $0.91 | 24,383.0 | -0.72% |
| 2026-04-20 | $84.51 | $84.39 | $0.12 | 9,614.0 | -0.18% |
| 2026-04-17 | $84.76 | $83.74 | $1.02 | 9,446.0 | +1.23% |
| 2026-04-16 | $83.64 | $83.32 | $0.3198 | 9,156.0 | +0.14% |
| 2026-04-15 | $83.45 | $83.01 | $0.44 | 6,864.0 | +0.56% |
| 2026-04-14 | $82.98 | $82.57 | $0.4114 | 5,906.0 | +0.54% |
| 2026-04-13 | $82.54 | $81.68 | $0.8557 | 6,594.0 | +0.68% |
| 2026-04-10 | $82.47 | $81.98 | $0.4942 | 8,119.0 | -0.38% |
| 2026-04-09 | $82.45 | $81.84 | $0.61 | 7,195.0 | +0.28% |
| 2026-04-08 | $82.21 | $81.76 | $0.45 | 6,260.0 | +1.92% |
| 2026-04-07 | $80.51 | $80.06 | $0.4531 | 2,768.0 | -0.07% |
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 |
|---|---|---|---|---|---|
| 2026-05 | $85.92 | $84.38 | $1.55 | 25,432.0 | +0.84% |
| 2026-04 | $85.29 | $79.43 | $5.86 | 174,709.0 | +6.75% |
| 2026-03 | $84.22 | $77.97 | $6.25 | 261,293.0 | -4.85% |
| 2026-02 | $84.60 | $82.07 | $2.53 | 209,931.0 | +1.89% |
| 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% |
0.69%
자본화:
|
볼륨(24시간):