FlexShares Quality Dividend Defensive Index Fund (QDEF)
NYSEARCA: QDEF · Real-Time Price · USD
85.59
+0.19 (0.22%)
At close: Jun 26, 2026, 4:00 PM EDT
85.59
0.00 (0.00%)
After-hours: Jun 26, 2026, 6:30 PM EDT
QDEF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 85.69 | 85.80 | 85.69 | 85.80 | - | 0.46% | 826 |
| Jun 25, 2026 | 86.10 | 86.10 | 85.40 | 85.40 | 85.40 | -0.34% | 5,836 |
| Jun 24, 2026 | 86.21 | 86.21 | 85.54 | 85.69 | 85.69 | -0.22% | 4,670 |
| Jun 23, 2026 | 85.64 | 86.02 | 85.64 | 85.88 | 85.88 | -0.48% | 10,394 |
| Jun 22, 2026 | 86.48 | 86.72 | 86.23 | 86.29 | 86.29 | -0.40% | 108,906 |
| Jun 18, 2026 | 87.10 | 87.10 | 86.50 | 86.64 | 86.64 | 0.56% | 6,807 |
| Jun 17, 2026 | 87.62 | 87.66 | 86.28 | 86.50 | 86.16 | -1.19% | 7,223 |
| Jun 16, 2026 | 87.74 | 88.04 | 87.54 | 87.54 | 87.20 | -0.30% | 12,860 |
| Jun 15, 2026 | 88.25 | 88.25 | 87.80 | 87.80 | 87.45 | 0.51% | 2,023 |
| Jun 12, 2026 | 87.03 | 87.36 | 87.03 | 87.36 | 87.01 | 0.68% | 4,789 |
| Jun 11, 2026 | 85.75 | 86.77 | 85.75 | 86.77 | 86.43 | 1.27% | 4,043 |
| Jun 10, 2026 | 86.29 | 86.48 | 85.64 | 85.69 | 85.35 | -0.87% | 5,563 |
| Jun 9, 2026 | 87.18 | 87.19 | 86.11 | 86.44 | 86.10 | -0.11% | 6,289 |
| Jun 8, 2026 | 87.19 | 87.19 | 86.54 | 86.54 | 86.20 | -0.15% | 12,750 |
| Jun 5, 2026 | 87.45 | 87.45 | 86.61 | 86.67 | 86.33 | -1.58% | 2,722 |
| Jun 4, 2026 | 87.61 | 88.11 | 87.61 | 88.06 | 87.72 | 0.22% | 4,395 |
| Jun 3, 2026 | 88.16 | 88.16 | 87.87 | 87.87 | 87.52 | -0.47% | 26,043 |
| Jun 2, 2026 | 88.00 | 88.34 | 88.00 | 88.29 | 87.94 | 0.45% | 3,213 |
| Jun 1, 2026 | 87.40 | 88.03 | 87.40 | 87.90 | 87.55 | 0.19% | 7,295 |
| May 29, 2026 | 87.64 | 87.90 | 87.64 | 87.73 | 87.38 | -0.10% | 5,085 |
| May 28, 2026 | 87.50 | 87.89 | 87.39 | 87.81 | 87.47 | 0.35% | 3,022 |
| May 27, 2026 | 87.79 | 87.81 | 87.51 | 87.51 | 87.17 | -0.30% | 10,840 |
| May 26, 2026 | 87.96 | 88.05 | 87.68 | 87.77 | 87.42 | 0.04% | 4,487 |
| May 22, 2026 | 87.67 | 87.86 | 87.56 | 87.74 | 87.39 | 0.59% | 4,107 |
| May 21, 2026 | 86.59 | 87.36 | 86.59 | 87.22 | 86.88 | 0.15% | 8,967 |
| May 20, 2026 | 86.61 | 87.15 | 86.61 | 87.10 | 86.75 | 0.75% | 11,879 |
| May 19, 2026 | 86.67 | 86.89 | 86.44 | 86.44 | 86.10 | -0.52% | 4,420 |
| May 18, 2026 | 86.69 | 86.90 | 86.48 | 86.90 | 86.56 | 0.49% | 6,582 |
| May 15, 2026 | 86.90 | 86.90 | 86.48 | 86.48 | 86.14 | -0.78% | 2,041 |
| May 14, 2026 | 86.64 | 87.34 | 86.64 | 87.16 | 86.81 | 1.04% | 18,659 |
| May 13, 2026 | 86.05 | 86.38 | 85.88 | 86.26 | 85.92 | 0.12% | 3,318 |
| May 12, 2026 | 85.75 | 86.16 | 85.68 | 86.16 | 85.82 | 0.11% | 3,059 |
| May 11, 2026 | 86.07 | 86.31 | 85.93 | 86.07 | 85.73 | 0.11% | 8,212 |
| May 8, 2026 | 85.91 | 86.10 | 85.91 | 85.97 | 85.63 | 0.60% | 3,833 |
| May 7, 2026 | 85.90 | 86.04 | 85.46 | 85.46 | 85.13 | -0.54% | 5,056 |
| May 6, 2026 | 85.55 | 85.93 | 85.55 | 85.93 | 85.58 | 0.91% | 3,370 |
| May 5, 2026 | 84.89 | 85.29 | 84.88 | 85.15 | 84.82 | 0.72% | 5,240 |
| May 4, 2026 | 84.92 | 84.97 | 84.38 | 84.54 | 84.21 | -0.75% | 6,079 |
| May 1, 2026 | 85.63 | 85.63 | 85.18 | 85.18 | 84.84 | -0.03% | 7,389 |
| Apr 30, 2026 | 84.53 | 85.29 | 84.50 | 85.21 | 84.87 | 1.03% | 3,275 |
| Apr 29, 2026 | 84.31 | 84.34 | 84.19 | 84.34 | 84.00 | -0.20% | 15,498 |
| Apr 28, 2026 | 84.52 | 84.55 | 84.34 | 84.50 | 84.17 | -0.11% | 22,454 |
| Apr 27, 2026 | 84.43 | 84.72 | 84.43 | 84.60 | 84.26 | - | 8,479 |
| Apr 24, 2026 | 84.30 | 84.60 | 84.30 | 84.60 | 84.26 | 0.23% | 2,179 |
| Apr 23, 2026 | 84.51 | 84.62 | 83.96 | 84.40 | 84.07 | -0.05% | 4,657 |
| Apr 22, 2026 | 84.28 | 84.47 | 84.28 | 84.44 | 84.11 | 0.73% | 2,791 |
| Apr 21, 2026 | 84.74 | 84.74 | 83.83 | 83.83 | 83.50 | -0.72% | 24,383 |
| Apr 20, 2026 | 84.51 | 84.51 | 84.39 | 84.44 | 84.11 | -0.18% | 9,614 |
| Apr 17, 2026 | 83.74 | 84.76 | 83.74 | 84.59 | 84.26 | 1.23% | 9,446 |
| Apr 16, 2026 | 83.59 | 83.64 | 83.32 | 83.56 | 83.23 | 0.14% | 9,156 |