FlexShares Quality Dividend Defensive Index Fund (QDEF)
NYSEARCA: QDEF · Real-Time Price · USD
79.48
-0.38 (-0.48%)
Nov 4, 2025, 2:44 PM EST - Market open
QDEF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2025 | 79.53 | 79.80 | 79.50 | 79.58 | - | -0.35% | 19,239 |
| Nov 3, 2025 | 80.24 | 80.24 | 79.61 | 79.86 | 79.86 | -0.43% | 8,468 |
| Oct 31, 2025 | 80.37 | 80.42 | 79.91 | 80.20 | 80.20 | -0.33% | 10,391 |
| Oct 30, 2025 | 80.60 | 80.82 | 80.46 | 80.47 | 80.47 | -0.32% | 6,998 |
| Oct 29, 2025 | 80.93 | 81.01 | 80.41 | 80.73 | 80.73 | -0.39% | 7,930 |
| Oct 28, 2025 | 80.98 | 81.05 | 80.75 | 81.04 | 81.04 | 0.13% | 8,644 |
| Oct 27, 2025 | 80.68 | 80.94 | 80.67 | 80.94 | 80.94 | 0.80% | 10,021 |
| Oct 24, 2025 | 80.35 | 80.50 | 80.30 | 80.30 | 80.30 | 0.47% | 8,678 |
| Oct 23, 2025 | 79.92 | 80.09 | 79.78 | 79.92 | 79.92 | 0.20% | 8,285 |
| Oct 22, 2025 | 79.96 | 80.01 | 79.46 | 79.76 | 79.76 | -0.28% | 8,393 |
| Oct 21, 2025 | 80.08 | 80.08 | 79.80 | 79.99 | 79.99 | -0.25% | 9,414 |
| Oct 20, 2025 | 79.72 | 80.27 | 79.72 | 80.19 | 80.19 | 1.00% | 5,030 |
| Oct 17, 2025 | 78.87 | 79.39 | 78.76 | 79.39 | 79.39 | 0.71% | 3,210 |
| Oct 16, 2025 | 79.45 | 79.65 | 78.79 | 78.83 | 78.83 | -0.54% | 10,943 |
| Oct 15, 2025 | 79.83 | 80.01 | 79.03 | 79.26 | 79.26 | - | 10,722 |
| Oct 14, 2025 | 78.90 | 79.51 | 78.90 | 79.26 | 79.26 | 0.06% | 9,924 |
| Oct 13, 2025 | 79.22 | 79.22 | 79.19 | 79.21 | 79.21 | 1.42% | 3,067 |
| Oct 10, 2025 | 80.08 | 80.08 | 78.10 | 78.10 | 78.10 | -2.11% | 11,153 |
| Oct 9, 2025 | 80.42 | 80.42 | 79.73 | 79.79 | 79.79 | -0.59% | 3,728 |
| Oct 8, 2025 | 80.23 | 80.34 | 80.15 | 80.26 | 80.26 | 0.23% | 5,297 |
| Oct 7, 2025 | 80.33 | 80.33 | 79.98 | 80.08 | 80.08 | -0.27% | 3,544 |
| Oct 6, 2025 | 80.38 | 80.38 | 80.21 | 80.29 | 80.29 | -0.04% | 9,824 |
| Oct 3, 2025 | 80.31 | 80.69 | 80.31 | 80.33 | 80.33 | 0.03% | 6,091 |
| Oct 2, 2025 | 80.64 | 80.64 | 80.30 | 80.30 | 80.30 | -0.15% | 2,799 |
| Oct 1, 2025 | 79.78 | 80.45 | 79.78 | 80.42 | 80.42 | 0.55% | 6,850 |
| Sep 30, 2025 | 79.47 | 79.98 | 79.47 | 79.98 | 79.98 | 0.68% | 3,448 |
| Sep 29, 2025 | 79.76 | 79.76 | 79.31 | 79.45 | 79.45 | -0.05% | 6,887 |
| Sep 26, 2025 | 79.33 | 79.48 | 79.09 | 79.48 | 79.48 | 0.65% | 12,862 |
| Sep 25, 2025 | 79.16 | 79.16 | 78.68 | 78.97 | 78.97 | -0.41% | 11,957 |
| Sep 24, 2025 | 79.38 | 79.45 | 79.22 | 79.29 | 79.29 | -0.17% | 10,320 |
| Sep 23, 2025 | 79.49 | 79.74 | 79.32 | 79.43 | 79.43 | -0.13% | 8,946 |
| Sep 22, 2025 | 79.16 | 79.62 | 79.16 | 79.53 | 79.53 | 0.16% | 18,649 |
| Sep 19, 2025 | 79.18 | 79.42 | 79.02 | 79.40 | 79.40 | -0.05% | 9,948 |
| Sep 18, 2025 | 79.53 | 79.61 | 79.39 | 79.45 | 79.13 | 0.40% | 9,404 |
| Sep 17, 2025 | 79.35 | 79.38 | 79.08 | 79.13 | 78.81 | -0.13% | 7,282 |
| Sep 16, 2025 | 79.52 | 79.52 | 79.16 | 79.23 | 78.92 | -0.36% | 2,277 |
| Sep 15, 2025 | 79.48 | 79.58 | 79.45 | 79.52 | 79.20 | 0.03% | 15,371 |
| Sep 12, 2025 | 79.60 | 79.67 | 79.49 | 79.50 | 79.18 | -0.25% | 18,987 |
| Sep 11, 2025 | 79.19 | 79.71 | 79.19 | 79.70 | 79.38 | 0.93% | 4,351 |
| Sep 10, 2025 | 78.97 | 79.06 | 78.74 | 78.96 | 78.65 | 0.39% | 2,400 |
| Sep 9, 2025 | 78.71 | 78.72 | 78.51 | 78.66 | 78.35 | -0.12% | 5,858 |
| Sep 8, 2025 | 78.69 | 78.85 | 78.54 | 78.75 | 78.44 | 0.15% | 6,094 |
| Sep 5, 2025 | 78.45 | 78.64 | 78.41 | 78.63 | 78.32 | 0.11% | 8,501 |
| Sep 4, 2025 | 78.18 | 78.55 | 78.16 | 78.55 | 78.23 | 0.64% | 13,872 |
| Sep 3, 2025 | 77.98 | 78.15 | 77.73 | 78.05 | 77.74 | 0.36% | 5,010 |
| Sep 2, 2025 | 77.42 | 77.79 | 77.36 | 77.77 | 77.46 | -0.45% | 7,334 |
| Aug 29, 2025 | 78.28 | 78.28 | 78.05 | 78.13 | 77.81 | -0.35% | 13,180 |
| Aug 28, 2025 | 78.48 | 78.48 | 78.02 | 78.40 | 78.09 | 0.04% | 5,159 |
| Aug 27, 2025 | 78.18 | 78.38 | 78.17 | 78.37 | 78.06 | 0.34% | 3,220 |
| Aug 26, 2025 | 77.91 | 78.10 | 77.87 | 78.10 | 77.79 | 0.16% | 5,418 |