FlexShares Quality Dividend Defensive Index Fund (QDEF)
NYSEARCA: QDEF · Real-Time Price · USD
68.09
-2.16 (-3.08%)
Apr 3, 2025, 3:43 PM EDT - Market open
QDEF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 3, 2025 | 68.90 | 68.91 | 68.12 | 68.27 | - | -2.81% | 5,094 |
| Apr 2, 2025 | 69.52 | 70.25 | 69.46 | 70.25 | 70.25 | 0.43% | 15,642 |
| Apr 1, 2025 | 70.04 | 70.04 | 69.58 | 69.95 | 69.95 | 0.08% | 2,586 |
| Mar 31, 2025 | 68.71 | 69.98 | 68.71 | 69.89 | 69.89 | 0.89% | 11,722 |
| Mar 28, 2025 | 70.02 | 70.02 | 69.21 | 69.27 | 69.27 | -1.24% | 4,047 |
| Mar 27, 2025 | 70.13 | 70.48 | 70.05 | 70.14 | 70.14 | -0.06% | 8,538 |
| Mar 26, 2025 | 70.40 | 70.60 | 70.10 | 70.19 | 70.19 | -0.31% | 12,105 |
| Mar 25, 2025 | 70.67 | 70.67 | 70.18 | 70.40 | 70.40 | -0.31% | 9,006 |
| Mar 24, 2025 | 70.30 | 70.65 | 70.30 | 70.62 | 70.62 | 1.21% | 7,653 |
| Mar 21, 2025 | 69.43 | 69.78 | 69.39 | 69.78 | 69.78 | -0.52% | 5,685 |
| Mar 20, 2025 | 70.01 | 70.58 | 70.01 | 70.14 | 69.93 | -0.39% | 9,081 |
| Mar 19, 2025 | 70.11 | 70.70 | 69.98 | 70.42 | 70.20 | 0.65% | 4,502 |
| Mar 18, 2025 | 70.34 | 70.34 | 69.83 | 69.96 | 69.75 | -0.82% | 5,927 |
| Mar 17, 2025 | 69.83 | 70.74 | 69.83 | 70.54 | 70.33 | 0.96% | 2,269 |
| Mar 14, 2025 | 69.02 | 69.96 | 69.02 | 69.87 | 69.66 | 1.56% | 17,228 |
| Mar 13, 2025 | 69.51 | 69.56 | 68.68 | 68.80 | 68.59 | -0.92% | 3,320 |
| Mar 12, 2025 | 70.04 | 70.04 | 69.14 | 69.44 | 69.23 | -0.34% | 3,822 |
| Mar 11, 2025 | 70.53 | 70.53 | 69.35 | 69.68 | 69.47 | -1.47% | 23,065 |
| Mar 10, 2025 | 71.51 | 71.51 | 70.39 | 70.72 | 70.51 | -1.56% | 10,218 |
| Mar 7, 2025 | 71.26 | 71.89 | 71.14 | 71.84 | 71.62 | 1.15% | 9,368 |
| Mar 6, 2025 | 71.13 | 71.36 | 70.68 | 71.02 | 70.81 | -0.88% | 26,188 |
| Mar 5, 2025 | 71.27 | 71.75 | 70.69 | 71.65 | 71.44 | 0.69% | 7,562 |
| Mar 4, 2025 | 71.80 | 71.84 | 71.00 | 71.16 | 70.95 | -1.08% | 8,441 |
| Mar 3, 2025 | 72.64 | 72.91 | 71.60 | 71.94 | 71.72 | -0.78% | 12,225 |
| Feb 28, 2025 | 71.60 | 72.53 | 71.55 | 72.51 | 72.29 | 1.27% | 8,263 |
| Feb 27, 2025 | 72.40 | 72.46 | 71.58 | 71.60 | 71.38 | -0.93% | 42,407 |
| Feb 26, 2025 | 72.60 | 72.75 | 72.09 | 72.27 | 72.05 | -0.18% | 5,140 |
| Feb 25, 2025 | 72.44 | 72.59 | 72.22 | 72.40 | 72.18 | 0.14% | 5,616 |
| Feb 24, 2025 | 72.40 | 72.70 | 72.30 | 72.30 | 72.08 | 0.03% | 6,274 |
| Feb 21, 2025 | 73.12 | 73.12 | 72.27 | 72.28 | 72.06 | -0.91% | 35,851 |
| Feb 20, 2025 | 72.73 | 72.94 | 72.60 | 72.94 | 72.72 | 0.11% | 5,907 |
| Feb 19, 2025 | 72.64 | 72.86 | 72.59 | 72.86 | 72.64 | 0.39% | 10,568 |
| Feb 18, 2025 | 72.44 | 72.59 | 72.40 | 72.58 | 72.36 | 0.18% | 7,724 |
| Feb 14, 2025 | 72.77 | 72.77 | 72.45 | 72.45 | 72.23 | -0.29% | 2,844 |
| Feb 13, 2025 | 72.31 | 72.66 | 72.31 | 72.66 | 72.44 | 0.96% | 7,165 |
| Feb 12, 2025 | 71.64 | 72.06 | 71.62 | 71.96 | 71.75 | -0.29% | 4,040 |
| Feb 11, 2025 | 71.92 | 72.19 | 71.92 | 72.17 | 71.95 | 0.35% | 3,567 |
| Feb 10, 2025 | 72.05 | 72.05 | 71.81 | 71.92 | 71.70 | 0.45% | 9,534 |
| Feb 7, 2025 | 72.21 | 72.28 | 71.59 | 71.60 | 71.38 | -0.78% | 26,832 |
| Feb 6, 2025 | 72.24 | 72.24 | 71.89 | 72.16 | 71.94 | 0.13% | 26,405 |
| Feb 5, 2025 | 71.92 | 72.07 | 71.92 | 72.07 | 71.85 | 0.52% | 4,645 |
| Feb 4, 2025 | 71.32 | 71.74 | 71.12 | 71.69 | 71.47 | 0.27% | 8,723 |
| Feb 3, 2025 | 70.62 | 71.68 | 70.62 | 71.50 | 71.28 | -0.36% | 10,338 |
| Jan 31, 2025 | 72.51 | 72.51 | 71.66 | 71.76 | 71.54 | -0.47% | 3,520 |
| Jan 30, 2025 | 71.77 | 72.15 | 71.77 | 72.09 | 71.88 | 0.79% | 3,034 |
| Jan 29, 2025 | 71.68 | 71.72 | 71.27 | 71.53 | 71.31 | -0.17% | 9,105 |
| Jan 28, 2025 | 71.37 | 71.71 | 71.37 | 71.65 | 71.44 | 0.25% | 9,924 |
| Jan 27, 2025 | 70.67 | 71.53 | 70.67 | 71.48 | 71.26 | -0.24% | 10,783 |
| Jan 24, 2025 | 71.75 | 71.88 | 71.58 | 71.65 | 71.43 | -0.21% | 12,569 |
| Jan 23, 2025 | 71.62 | 71.80 | 71.37 | 71.80 | 71.58 | 0.28% | 13,485 |