$35.29 -0.58 (%) FlexShares Tr Shs FlexShares Quality Dividend Defensive Index Fund -

Jun. 27, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

QDEF historical data

Date Open High Low Close Volume
6/27/201635.5035.5035.1235.29172,568
6/24/201635.7436.3235.5335.8748,417
6/23/201636.6636.8236.5936.8217,209
6/22/201636.5036.5936.3636.3612,828
6/21/201636.3536.4836.3536.374,778
6/20/201636.5736.5836.4336.439,119
6/17/201636.4036.4636.2336.385,260
6/16/201636.1336.4636.0136.4416,271
6/15/201636.4036.4636.2636.267,639
6/14/201636.2936.3036.0636.1643,954
6/13/201636.6736.6736.3736.387,503
6/10/201636.6536.7436.5236.6112,703
6/9/201636.7836.9736.7736.958,950
6/8/201636.8736.9836.8736.956,881
6/7/201636.7336.9236.7336.8322,616
6/6/201636.7636.8136.6336.6919,445
6/3/201636.4936.6436.4936.6217,841
6/2/201636.4136.5536.3536.5215,447
6/1/201636.2536.4336.2536.435,639
5/31/201636.4436.4836.2436.4022,481
5/27/201636.2636.3936.2636.3410,770
5/26/201636.1736.2736.1336.2323,190
5/25/201635.9336.1735.9336.1019,264
5/24/201635.7835.8935.7535.8514,141
5/23/201635.5035.5535.4535.459,130
5/20/201635.4735.6035.4435.4915,083
5/19/201635.2935.3235.1135.318,577
5/18/201635.2535.5735.1335.2219,789
5/17/201635.7035.7135.3935.413,679
5/16/201635.6535.9135.6535.858,926
5/13/201635.8035.8535.4735.5427,103
5/12/201635.7035.8935.7035.843,791
5/11/201635.9636.0335.8135.8513,202
5/10/201635.9736.1735.9736.1715,374
5/9/201635.6935.8835.6935.8717,976
5/6/201635.6335.7735.5535.7415,527
5/5/201635.7635.7635.5935.5917,370
5/4/201635.7935.8035.6935.7334,664
5/3/201635.8135.8735.7635.877,233
5/2/201636.0136.1335.8836.1310,470
4/29/201636.0336.0335.6935.8017,379
4/28/201636.2536.4536.0636.0935,601
4/27/201636.4136.5936.3136.597,050
4/26/201636.4336.4336.2536.354,950
4/25/201636.2536.2536.1136.2511,206
4/22/201636.2436.3236.2136.326,736
4/21/201636.5236.5236.0936.178,008
4/20/201636.4936.5936.3736.44100,240
4/19/201636.5636.5636.3336.3912,202
4/18/201636.1736.3836.1736.388,711
4/15/201636.1936.1936.0836.1419,642
4/14/201636.2736.3036.1836.2210,110
4/13/201636.2936.3336.1536.3120,842
4/12/201635.7436.0335.6836.037,378
4/11/201635.9636.0435.6735.6711,063
4/8/201635.8235.8735.6335.6317,742
4/7/201635.8635.8635.5035.6316,814
4/6/201635.8236.0335.6936.0337,444
4/5/201635.9835.9835.7035.708,304
4/4/201636.1136.1535.9836.0419,568
4/1/201635.8836.1735.8836.1711,783
3/31/201635.9636.1335.9636.079,623
3/30/201636.2436.2436.0236.0416,713
3/29/201635.5035.9835.5035.9828,541
3/28/201635.7035.7035.5235.6326,614
3/24/201635.3635.5335.3435.529,394
3/23/201635.6935.6935.5535.607,045
3/22/201635.7435.9135.7435.8224,189
3/21/201635.7435.8835.7135.8516,921
3/18/201636.0436.0935.9436.0413,699
3/17/201635.7336.0335.7335.9217,017
3/16/201635.4235.6835.3435.6122,114
3/15/201635.3235.4135.2635.3417,398
3/14/201635.3835.5435.3835.503,319
3/11/201635.3035.5135.3035.4811,825
3/10/201635.2235.2534.7735.066,406
3/9/201635.0335.1134.9735.0146,084
3/8/201635.0135.1334.8934.9214,298
3/7/201635.1535.2535.1235.245,068
3/4/201634.8835.1834.8835.0642,887
3/3/201634.5634.8834.5634.8815,784
3/2/201634.3034.6434.3034.6459,411
3/1/201633.9434.4033.9434.3749,841
2/29/201634.0134.2333.8133.81189,141
2/26/201634.2834.2833.9133.94125,305
2/25/201633.8334.1433.7934.1428,618
2/24/201633.3633.7833.2633.7810,247
2/23/201633.8733.8733.6833.7572,559
2/22/201633.7433.8933.7433.8110,090
2/19/201633.3633.4733.3633.4215,264
2/18/201633.6033.6433.4633.5313,227
2/17/201633.1733.5433.1733.4546,603
2/16/201632.7233.0532.7232.9511,752
2/12/201632.1732.4232.1732.4236,000
2/11/201631.8431.9831.6831.9421,879
2/10/201632.6032.6132.2732.27124,055
2/9/201632.3632.4932.3032.4324,503
2/8/201632.5432.6332.2132.6316,565
2/5/201633.0633.0632.8032.80174,741
2/4/201632.9833.2532.9833.1914,057
  • Showing 1-100 of 880 items
  • 1
  • 2
  • 3
  • ...
  • 9
  • >>
Trading Center