FlexShares Quality Dividend Defensive Index Fund (QDEF)
NYSEARCA: QDEF · Real-Time Price · USD
84.50
-0.10 (-0.11%)
At close: Apr 28, 2026, 4:00 PM EDT
84.50
0.00 (0.00%)
After-hours: Apr 28, 2026, 6:30 PM EDT
QDEF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 84.52 | 84.55 | 84.34 | 84.50 | 84.50 | -0.11% | 22,430 |
| Apr 27, 2026 | 84.43 | 84.72 | 84.43 | 84.60 | 84.60 | - | 8,479 |
| Apr 24, 2026 | 84.30 | 84.60 | 84.30 | 84.60 | 84.60 | 0.23% | 2,179 |
| Apr 23, 2026 | 84.51 | 84.62 | 83.96 | 84.40 | 84.40 | -0.05% | 4,657 |
| Apr 22, 2026 | 84.28 | 84.47 | 84.28 | 84.44 | 84.44 | 0.73% | 2,791 |
| Apr 21, 2026 | 84.74 | 84.74 | 83.83 | 83.83 | 83.83 | -0.72% | 24,383 |
| Apr 20, 2026 | 84.51 | 84.51 | 84.39 | 84.44 | 84.44 | -0.18% | 9,614 |
| Apr 17, 2026 | 83.74 | 84.76 | 83.74 | 84.59 | 84.59 | 1.23% | 9,446 |
| Apr 16, 2026 | 83.59 | 83.64 | 83.32 | 83.56 | 83.56 | 0.14% | 9,156 |
| Apr 15, 2026 | 83.03 | 83.45 | 83.01 | 83.45 | 83.45 | 0.57% | 6,864 |
| Apr 14, 2026 | 82.79 | 82.98 | 82.57 | 82.98 | 82.98 | 0.54% | 5,906 |
| Apr 13, 2026 | 81.68 | 82.54 | 81.68 | 82.54 | 82.54 | 0.68% | 6,594 |
| Apr 10, 2026 | 82.40 | 82.47 | 81.98 | 81.98 | 81.98 | -0.38% | 8,119 |
| Apr 9, 2026 | 81.84 | 82.45 | 81.84 | 82.29 | 82.29 | 0.28% | 7,195 |
| Apr 8, 2026 | 82.21 | 82.21 | 81.76 | 82.06 | 82.06 | 1.92% | 6,260 |
| Apr 7, 2026 | 80.20 | 80.51 | 80.06 | 80.51 | 80.51 | -0.07% | 2,768 |
| Apr 6, 2026 | 80.39 | 80.57 | 80.36 | 80.57 | 80.57 | 0.35% | 2,545 |
| Apr 2, 2026 | 79.45 | 80.34 | 79.43 | 80.28 | 80.28 | 0.22% | 8,625 |
| Apr 1, 2026 | 80.02 | 80.36 | 80.02 | 80.11 | 80.11 | 0.36% | 7,925 |
| Mar 31, 2026 | 78.85 | 79.82 | 78.71 | 79.82 | 79.82 | 2.06% | 9,397 |
| Mar 30, 2026 | 79.00 | 79.00 | 77.97 | 78.21 | 78.21 | -0.03% | 5,830 |
| Mar 27, 2026 | 78.91 | 79.00 | 78.23 | 78.23 | 78.23 | -1.26% | 6,480 |
| Mar 26, 2026 | 79.53 | 80.00 | 79.19 | 79.23 | 79.23 | -0.78% | 6,259 |
| Mar 25, 2026 | 79.91 | 80.02 | 79.85 | 79.85 | 79.85 | 0.47% | 3,249 |
| Mar 24, 2026 | 79.12 | 79.92 | 79.12 | 79.48 | 79.48 | -0.05% | 15,431 |
| Mar 23, 2026 | 79.76 | 80.20 | 79.52 | 79.52 | 79.52 | 0.88% | 16,767 |
| Mar 20, 2026 | 79.81 | 79.81 | 78.75 | 78.83 | 78.83 | -1.48% | 9,418 |
| Mar 19, 2026 | 79.95 | 80.26 | 79.73 | 80.01 | 79.81 | -0.06% | 13,391 |
| Mar 18, 2026 | 80.89 | 80.95 | 80.06 | 80.06 | 79.86 | -1.60% | 21,686 |
| Mar 17, 2026 | 81.74 | 81.84 | 81.36 | 81.36 | 81.16 | 0.14% | 9,954 |
| Mar 16, 2026 | 81.26 | 81.49 | 81.21 | 81.25 | 81.04 | 0.65% | 8,126 |
| Mar 13, 2026 | 81.60 | 81.89 | 80.72 | 80.72 | 80.52 | -0.75% | 47,560 |
| Mar 12, 2026 | 81.61 | 81.67 | 81.28 | 81.33 | 81.13 | -0.97% | 7,876 |
| Mar 11, 2026 | 82.35 | 82.35 | 81.88 | 82.13 | 81.92 | -0.36% | 7,260 |
| Mar 10, 2026 | 82.43 | 82.99 | 82.20 | 82.43 | 82.22 | -0.34% | 9,184 |
| Mar 9, 2026 | 81.66 | 82.74 | 81.17 | 82.71 | 82.50 | 0.51% | 29,111 |
| Mar 6, 2026 | 81.63 | 82.35 | 81.63 | 82.29 | 82.08 | -0.83% | 10,931 |
| Mar 5, 2026 | 83.12 | 83.31 | 82.31 | 82.98 | 82.77 | -0.68% | 8,553 |
| Mar 4, 2026 | 83.29 | 83.59 | 83.29 | 83.55 | 83.34 | 0.31% | 4,622 |
| Mar 3, 2026 | 82.86 | 83.47 | 82.42 | 83.29 | 83.08 | -0.90% | 6,298 |
| Mar 2, 2026 | 83.22 | 84.22 | 83.22 | 84.05 | 83.84 | 0.19% | 3,921 |
| Feb 27, 2026 | 83.44 | 83.89 | 83.44 | 83.89 | 83.68 | -0.13% | 2,973 |
| Feb 26, 2026 | 84.15 | 84.15 | 83.53 | 84.00 | 83.79 | -0.23% | 7,321 |
| Feb 25, 2026 | 84.07 | 84.22 | 83.86 | 84.19 | 83.98 | 0.43% | 11,413 |
| Feb 24, 2026 | 83.28 | 83.83 | 83.28 | 83.83 | 83.62 | 0.53% | 7,199 |
| Feb 23, 2026 | 83.90 | 84.19 | 83.25 | 83.39 | 83.18 | -0.58% | 12,650 |
| Feb 20, 2026 | 83.21 | 83.89 | 83.21 | 83.88 | 83.67 | 0.53% | 15,061 |
| Feb 19, 2026 | 83.32 | 83.54 | 83.24 | 83.44 | 83.23 | -0.10% | 11,204 |
| Feb 18, 2026 | 83.30 | 83.69 | 83.29 | 83.52 | 83.31 | 0.44% | 6,984 |
| Feb 17, 2026 | 82.81 | 83.24 | 82.54 | 83.15 | 82.94 | 0.30% | 11,775 |