FlexShares Quality Dividend Defensive Index Fund (QDEF)
NYSEARCA: QDEF · Real-Time Price · USD
71.47
-0.23 (-0.31%)
May 30, 2025, 1:09 PM - Market open
QDEF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2025 | 71.75 | 71.75 | 71.41 | 71.70 | 71.70 | 0.46% | 12,903 |
| May 28, 2025 | 71.70 | 71.70 | 71.34 | 71.37 | 71.37 | -0.66% | 19,826 |
| May 27, 2025 | 71.52 | 71.91 | 71.29 | 71.84 | 71.84 | 1.64% | 5,286 |
| May 23, 2025 | 70.46 | 70.84 | 70.35 | 70.68 | 70.68 | -0.41% | 12,491 |
| May 22, 2025 | 71.20 | 71.35 | 70.93 | 70.97 | 70.97 | -0.28% | 9,135 |
| May 21, 2025 | 71.88 | 72.07 | 71.17 | 71.17 | 71.17 | -1.45% | 17,858 |
| May 20, 2025 | 72.32 | 72.32 | 71.98 | 72.22 | 72.22 | -0.15% | 8,674 |
| May 19, 2025 | 71.67 | 72.33 | 71.67 | 72.33 | 72.33 | 0.37% | 36,306 |
| May 16, 2025 | 71.67 | 72.06 | 71.58 | 72.06 | 72.06 | 0.82% | 5,370 |
| May 15, 2025 | 70.82 | 71.49 | 70.82 | 71.47 | 71.47 | 1.06% | 8,780 |
| May 14, 2025 | 70.90 | 70.94 | 70.59 | 70.72 | 70.72 | -0.41% | 36,462 |
| May 13, 2025 | 70.88 | 71.17 | 70.88 | 71.01 | 71.01 | 0.14% | 25,388 |
| May 12, 2025 | 70.88 | 70.95 | 70.53 | 70.91 | 70.91 | 2.28% | 6,607 |
| May 9, 2025 | 69.70 | 69.70 | 69.33 | 69.33 | 69.33 | -0.29% | 9,090 |
| May 8, 2025 | 69.57 | 70.12 | 69.39 | 69.53 | 69.53 | 0.06% | 7,979 |
| May 7, 2025 | 69.34 | 69.65 | 69.03 | 69.49 | 69.49 | 0.42% | 11,576 |
| May 6, 2025 | 69.07 | 69.59 | 69.07 | 69.20 | 69.20 | -0.52% | 7,097 |
| May 5, 2025 | 69.69 | 69.82 | 69.52 | 69.56 | 69.56 | -0.44% | 15,563 |
| May 2, 2025 | 69.63 | 69.89 | 69.62 | 69.87 | 69.87 | 1.19% | 14,797 |
| May 1, 2025 | 69.09 | 69.42 | 69.05 | 69.05 | 69.05 | 0.32% | 7,315 |
| Apr 30, 2025 | 68.01 | 68.85 | 67.60 | 68.83 | 68.83 | 0.28% | 34,464 |
| Apr 29, 2025 | 68.26 | 68.78 | 68.26 | 68.64 | 68.64 | 0.41% | 13,648 |
| Apr 28, 2025 | 68.17 | 68.36 | 67.99 | 68.36 | 68.36 | 0.46% | 4,919 |
| Apr 25, 2025 | 67.53 | 68.05 | 67.40 | 68.04 | 68.04 | 0.30% | 6,442 |
| Apr 24, 2025 | 67.11 | 67.88 | 66.99 | 67.84 | 67.84 | 1.11% | 23,682 |
| Apr 23, 2025 | 67.62 | 67.87 | 66.80 | 67.10 | 67.10 | 0.98% | 25,379 |
| Apr 22, 2025 | 65.89 | 66.53 | 65.81 | 66.45 | 66.45 | 2.13% | 11,643 |
| Apr 21, 2025 | 65.90 | 65.90 | 64.43 | 65.06 | 65.06 | -1.87% | 26,404 |
| Apr 17, 2025 | 66.01 | 66.75 | 66.01 | 66.30 | 66.30 | 0.58% | 13,013 |
| Apr 16, 2025 | 66.47 | 66.81 | 65.58 | 65.92 | 65.92 | -1.89% | 7,363 |
| Apr 15, 2025 | 67.48 | 67.53 | 67.13 | 67.18 | 67.18 | -0.29% | 17,073 |
| Apr 14, 2025 | 67.46 | 67.54 | 67.03 | 67.38 | 67.38 | 1.21% | 4,875 |
| Apr 11, 2025 | 65.02 | 66.67 | 65.02 | 66.57 | 66.57 | 1.88% | 7,736 |
| Apr 10, 2025 | 65.85 | 65.98 | 63.72 | 65.34 | 65.34 | -2.43% | 13,464 |
| Apr 9, 2025 | 61.70 | 66.99 | 61.70 | 66.96 | 66.96 | 7.14% | 8,626 |
| Apr 8, 2025 | 65.42 | 65.48 | 61.65 | 62.50 | 62.50 | -1.70% | 29,499 |
| Apr 7, 2025 | 62.40 | 65.17 | 61.61 | 63.58 | 63.58 | -0.90% | 25,005 |
| Apr 4, 2025 | 66.39 | 66.39 | 64.16 | 64.16 | 64.16 | -5.47% | 20,574 |
| Apr 3, 2025 | 68.86 | 68.86 | 67.84 | 67.87 | 67.87 | -3.38% | 12,077 |
| 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 |