Stockscreener 앱 받기
81.60
0.55%
0.45
시간 외 거래:
81.60
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 |
|---|---|---|---|---|---|
| 2025-11-26 | $81.80 | $81.38 | $0.42 | 12,205.0 | +0.55% |
| 2025-11-25 | $81.15 | $80.46 | $0.69 | 14,034.0 | +1.15% |
| 2025-11-24 | $80.42 | $79.70 | $0.72 | 34,510.0 | +0.98% |
| 2025-11-21 | $80.15 | $78.93 | $1.22 | 13,852.0 | +1.08% |
| 2025-11-20 | $80.69 | $78.58 | $2.11 | 13,921.0 | -1.17% |
| 2025-11-19 | $79.99 | $79.28 | $0.7085 | 25,867.0 | +0.40% |
| 2025-11-18 | $79.61 | $78.99 | $0.62 | 9,871.0 | -0.16% |
| 2025-11-17 | $80.09 | $79.32 | $0.77 | 8,949.0 | -0.79% |
| 2025-11-14 | $80.33 | $79.40 | $0.93 | 9,691.0 | -0.07% |
| 2025-11-13 | $80.80 | $79.95 | $0.845 | 11,947.0 | -0.95% |
| 2025-11-12 | $80.95 | $80.69 | $0.26 | 17,230.0 | +0.19% |
| 2025-11-11 | $80.73 | $80.21 | $0.516 | 5,552.0 | +0.55% |
| 2025-11-10 | $80.29 | $79.56 | $0.73 | 14,368.0 | +1.14% |
| 2025-11-07 | $79.31 | $78.65 | $0.6579 | 17,141.0 | +0.11% |
| 2025-11-06 | $79.68 | $79.08 | $0.60 | 9,025.0 | -0.72% |
| 2025-11-05 | $80.19 | $79.56 | $0.635 | 12,143.0 | +0.42% |
| 2025-11-04 | $79.80 | $79.46 | $0.3395 | 24,088.0 | -0.49% |
| 2025-11-03 | $80.24 | $79.61 | $0.63 | 8,468.0 | -0.43% |
| 2025-10-31 | $80.42 | $79.91 | $0.51 | 10,391.0 | -0.33% |
| 2025-10-30 | $80.82 | $80.46 | $0.36 | 6,998.0 | -0.32% |
| 2025-10-29 | $81.01 | $80.41 | $0.60 | 7,930.0 | -0.39% |
| 2025-10-28 | $81.05 | $80.75 | $0.2957 | 8,644.0 | +0.13% |
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 |
|---|---|---|---|---|---|
| 2025-11 | $81.80 | $78.58 | $3.22 | 275,067.0 | +1.74% |
| 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% |
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% |
0.64%
자본화:
|
볼륨(24시간):