Stockscreener 앱 받기
76.90
0.89%
0.6775
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 |
|---|---|---|---|---|---|
| 2025-08-08 | $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% |
| 2025-07-25 | $76.20 | $75.95 | $0.2466 | 1,191.0 | +0.21% |
| 2025-07-24 | $76.35 | $76.03 | $0.32 | 12,022.0 | -0.04% |
| 2025-07-23 | $76.07 | $75.94 | $0.1303 | 1,952.0 | +0.71% |
| 2025-07-22 | $75.54 | $75.16 | $0.38 | 12,087.0 | +0.27% |
| 2025-07-21 | $75.68 | $75.24 | $0.44 | 5,260.0 | +0.13% |
| 2025-07-18 | $75.64 | $75.18 | $0.4555 | 3,411.0 | -0.11% |
| 2025-07-17 | $75.37 | $74.98 | $0.3902 | 4,854.0 | +0.52% |
| 2025-07-16 | $74.95 | $74.38 | $0.5749 | 5,270.0 | +0.48% |
| 2025-07-15 | $74.95 | $74.57 | $0.3834 | 5,380.0 | -0.46% |
| 2025-07-14 | $74.95 | $74.69 | $0.26 | 4,605.0 | +0.09% |
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 | $76.97 | $74.50 | $2.47 | 35,770.0 | +2.29% |
| 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% |
0.63%
0.02%
자본화:
|
볼륨(24시간):