FlexShares Quality Dividend Defensive Index Fund (QDEF)
NYSEARCA: QDEF · Real-Time Price · USD
68.36
+0.52 (0.76%)
Apr 28, 2025, 4:00 PM EDT - Market closed

QDEF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202568.1768.3667.9968.3668.360.46%4,919
Apr 25, 202567.5368.0567.4068.0468.040.30%6,442
Apr 24, 202567.1167.8866.9967.8467.841.11%23,682
Apr 23, 202567.6267.8766.8067.1067.100.98%25,379
Apr 22, 202565.8966.5365.8166.4566.452.13%11,643
Apr 21, 202565.9065.9064.4365.0665.06-1.87%26,404
Apr 17, 202566.0166.7566.0166.3066.300.58%13,013
Apr 16, 202566.4766.8165.5865.9265.92-1.89%7,363
Apr 15, 202567.4867.5367.1367.1867.18-0.29%17,073
Apr 14, 202567.4667.5467.0367.3867.381.21%4,875
Apr 11, 202565.0266.6765.0266.5766.571.88%7,736
Apr 10, 202565.8565.9863.7265.3465.34-2.43%13,464
Apr 9, 202561.7066.9961.7066.9666.967.14%8,626
Apr 8, 202565.4265.4861.6562.5062.50-1.70%29,499
Apr 7, 202562.4065.1761.6163.5863.58-0.90%25,005
Apr 4, 202566.3966.3964.1664.1664.16-5.47%20,574
Apr 3, 202568.8668.8667.8467.8767.87-3.38%12,077
Apr 2, 202569.5270.2569.4670.2570.250.43%15,642
Apr 1, 202570.0470.0469.5869.9569.950.08%2,586
Mar 31, 202568.7169.9868.7169.8969.890.89%11,722
Mar 28, 202570.0270.0269.2169.2769.27-1.24%4,047
Mar 27, 202570.1370.4870.0570.1470.14-0.06%8,538
Mar 26, 202570.4070.6070.1070.1970.19-0.31%12,105
Mar 25, 202570.6770.6770.1870.4070.40-0.31%9,006
Mar 24, 202570.3070.6570.3070.6270.621.21%7,653
Mar 21, 202569.4369.7869.3969.7869.78-0.52%5,685
Mar 20, 202570.0170.5870.0170.1469.93-0.39%9,081
Mar 19, 202570.1170.7069.9870.4270.200.65%4,502
Mar 18, 202570.3470.3469.8369.9669.75-0.82%5,927
Mar 17, 202569.8370.7469.8370.5470.330.96%2,269
Mar 14, 202569.0269.9669.0269.8769.661.56%17,228
Mar 13, 202569.5169.5668.6868.8068.59-0.92%3,320
Mar 12, 202570.0470.0469.1469.4469.23-0.34%3,822
Mar 11, 202570.5370.5369.3569.6869.47-1.47%23,065
Mar 10, 202571.5171.5170.3970.7270.51-1.56%10,218
Mar 7, 202571.2671.8971.1471.8471.621.15%9,368
Mar 6, 202571.1371.3670.6871.0270.81-0.88%26,188
Mar 5, 202571.2771.7570.6971.6571.440.69%7,562
Mar 4, 202571.8071.8471.0071.1670.95-1.08%8,441
Mar 3, 202572.6472.9171.6071.9471.72-0.78%12,225
Feb 28, 202571.6072.5371.5572.5172.291.27%8,263
Feb 27, 202572.4072.4671.5871.6071.38-0.93%42,407
Feb 26, 202572.6072.7572.0972.2772.05-0.18%5,140
Feb 25, 202572.4472.5972.2272.4072.180.14%5,616
Feb 24, 202572.4072.7072.3072.3072.080.03%6,274
Feb 21, 202573.1273.1272.2772.2872.06-0.91%35,851
Feb 20, 202572.7372.9472.6072.9472.720.11%5,907
Feb 19, 202572.6472.8672.5972.8672.640.39%10,568
Feb 18, 202572.4472.5972.4072.5872.360.18%7,724
Feb 14, 202572.7772.7772.4572.4572.23-0.29%2,844