FlexShares Quality Dividend Defensive Index Fund (QDEF)
NYSEARCA: QDEF · Real-Time Price · USD
75.24
-0.08 (-0.11%)
At close: Jul 18, 2025, 4:00 PM
75.24
0.00 (0.00%)
After-hours: Jul 18, 2025, 8:00 PM EDT
QDEF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 18, 2025 | 75.64 | 75.64 | 75.19 | 75.24 | 75.24 | -0.11% | 3,411 |
| Jul 17, 2025 | 74.98 | 75.37 | 74.98 | 75.32 | 75.32 | 0.52% | 4,854 |
| Jul 16, 2025 | 74.72 | 74.95 | 74.38 | 74.93 | 74.93 | 0.48% | 5,270 |
| Jul 15, 2025 | 74.95 | 74.95 | 74.57 | 74.57 | 74.57 | -0.46% | 5,380 |
| Jul 14, 2025 | 74.69 | 74.95 | 74.69 | 74.91 | 74.91 | 0.09% | 4,605 |
| Jul 11, 2025 | 74.96 | 74.96 | 74.76 | 74.84 | 74.84 | -0.64% | 9,009 |
| Jul 10, 2025 | 75.00 | 75.50 | 75.00 | 75.33 | 75.33 | 0.40% | 5,373 |
| Jul 9, 2025 | 75.04 | 75.06 | 74.73 | 75.03 | 75.03 | 0.59% | 12,794 |
| Jul 8, 2025 | 74.62 | 74.88 | 74.58 | 74.59 | 74.59 | -0.20% | 10,540 |
| Jul 7, 2025 | 75.02 | 75.04 | 74.48 | 74.74 | 74.74 | -0.68% | 17,303 |
| Jul 3, 2025 | 75.06 | 75.27 | 75.06 | 75.25 | 75.25 | 0.60% | 5,088 |
| Jul 2, 2025 | 74.44 | 74.80 | 74.44 | 74.80 | 74.80 | 0.54% | 5,934 |
| Jul 1, 2025 | 73.94 | 74.52 | 73.94 | 74.40 | 74.40 | 0.47% | 3,054 |
| Jun 30, 2025 | 73.96 | 74.05 | 73.65 | 74.05 | 74.05 | 0.63% | 3,944 |
| Jun 27, 2025 | 73.46 | 73.80 | 73.37 | 73.59 | 73.59 | 0.40% | 7,953 |
| Jun 26, 2025 | 73.06 | 73.31 | 72.98 | 73.30 | 73.30 | 0.81% | 9,818 |
| Jun 25, 2025 | 72.95 | 72.97 | 72.68 | 72.71 | 72.71 | -0.31% | 8,444 |
| Jun 24, 2025 | 72.71 | 73.01 | 72.71 | 72.94 | 72.94 | 0.71% | 9,881 |
| Jun 23, 2025 | 71.97 | 72.42 | 71.66 | 72.42 | 72.42 | 0.93% | 9,340 |
| Jun 20, 2025 | 72.39 | 72.39 | 71.69 | 71.76 | 71.76 | -0.57% | 8,943 |
| Jun 18, 2025 | 72.26 | 72.51 | 72.17 | 72.17 | 71.83 | -0.04% | 11,187 |
| Jun 17, 2025 | 72.47 | 72.65 | 72.18 | 72.20 | 71.86 | -0.92% | 12,728 |
| Jun 16, 2025 | 73.03 | 73.05 | 72.74 | 72.87 | 72.53 | 0.74% | 7,707 |
| Jun 13, 2025 | 72.79 | 72.94 | 72.32 | 72.33 | 72.00 | -1.16% | 14,759 |
| Jun 12, 2025 | 72.73 | 73.18 | 72.66 | 73.18 | 72.84 | 0.62% | 66,911 |
| Jun 11, 2025 | 72.99 | 73.07 | 72.58 | 72.73 | 72.39 | -0.21% | 10,780 |
| Jun 10, 2025 | 72.60 | 73.04 | 72.60 | 72.88 | 72.54 | 0.31% | 5,310 |
| Jun 9, 2025 | 72.93 | 72.93 | 72.66 | 72.66 | 72.32 | -0.22% | 5,274 |
| Jun 6, 2025 | 72.89 | 72.89 | 72.59 | 72.82 | 72.48 | 0.71% | 7,125 |
| Jun 5, 2025 | 72.67 | 72.74 | 72.24 | 72.31 | 71.97 | -0.33% | 8,418 |
| Jun 4, 2025 | 72.82 | 72.82 | 72.54 | 72.55 | 72.21 | - | 11,082 |
| Jun 3, 2025 | 72.26 | 72.58 | 72.10 | 72.55 | 72.21 | 0.63% | 7,122 |
| Jun 2, 2025 | 71.54 | 72.11 | 71.54 | 72.09 | 71.75 | 0.31% | 4,586 |
| May 30, 2025 | 71.69 | 71.88 | 71.37 | 71.87 | 71.53 | 0.24% | 3,233 |
| May 29, 2025 | 71.75 | 71.75 | 71.41 | 71.70 | 71.37 | 0.46% | 12,903 |
| May 28, 2025 | 71.70 | 71.70 | 71.34 | 71.37 | 71.04 | -0.66% | 19,826 |
| May 27, 2025 | 71.52 | 71.91 | 71.29 | 71.84 | 71.51 | 1.64% | 5,286 |
| May 23, 2025 | 70.46 | 70.84 | 70.35 | 70.68 | 70.35 | -0.41% | 12,491 |
| May 22, 2025 | 71.20 | 71.35 | 70.93 | 70.97 | 70.64 | -0.28% | 9,135 |
| May 21, 2025 | 71.88 | 72.07 | 71.17 | 71.17 | 70.84 | -1.45% | 17,858 |
| May 20, 2025 | 72.32 | 72.32 | 71.98 | 72.22 | 71.88 | -0.15% | 8,674 |
| May 19, 2025 | 71.67 | 72.33 | 71.67 | 72.33 | 71.99 | 0.37% | 36,306 |
| May 16, 2025 | 71.67 | 72.06 | 71.58 | 72.06 | 71.72 | 0.82% | 5,370 |
| May 15, 2025 | 70.82 | 71.49 | 70.82 | 71.47 | 71.14 | 1.06% | 8,780 |
| May 14, 2025 | 70.90 | 70.94 | 70.59 | 70.72 | 70.39 | -0.41% | 36,462 |
| May 13, 2025 | 70.88 | 71.17 | 70.88 | 71.01 | 70.68 | 0.14% | 25,388 |
| May 12, 2025 | 70.88 | 70.95 | 70.53 | 70.91 | 70.58 | 2.28% | 6,607 |
| May 9, 2025 | 69.70 | 69.70 | 69.33 | 69.33 | 69.00 | -0.29% | 9,090 |
| May 8, 2025 | 69.57 | 70.12 | 69.39 | 69.53 | 69.21 | 0.06% | 7,979 |
| May 7, 2025 | 69.34 | 69.65 | 69.03 | 69.49 | 69.17 | 0.42% | 11,576 |