$38.05 -0.18 (%) FlexShares Tr Shs FlexShares Quality Dividend Defensive Index Fund -

Aug. 24, 2016 | 03:19 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

QDEF historical data

Date Open High Low Close Volume
8/23/201638.3438.3438.2138.2313,823
8/22/201638.0938.1738.0338.1321,970
8/19/201638.0838.2038.0038.2016,372
8/18/201638.2238.2938.0538.1510,106
8/17/201638.1238.1437.9138.0825,073
8/16/201638.2138.2538.1338.137,599
8/15/201638.3638.4338.3638.366,317
8/12/201638.2738.3038.2038.2883,177
8/11/201638.2438.2638.1538.2226,455
8/10/201637.9438.1337.8937.9350,998
8/9/201638.0838.1037.9538.0315,900
8/8/201638.1838.1838.0338.0416,572
8/5/201638.0038.1238.0038.1020,995
8/4/201637.7437.8037.6637.6916,411
8/3/201637.5437.6437.4837.6215,794
8/2/201637.6037.7137.5437.5845,554
8/1/201638.0038.0837.9438.0327,586
7/29/201638.0338.1637.8938.1551,884
7/28/201637.8937.9937.8637.9835,522
7/27/201638.3138.3137.9738.0916,061
7/26/201638.1638.2838.0238.1824,765
7/25/201638.1738.1738.0438.053,753
7/22/201638.0638.2038.0338.188,543
7/21/201638.0638.1037.9037.9915,890
7/20/201638.0338.1037.9638.0930,002
7/19/201637.9237.9537.8337.9414,902
7/18/201637.9238.0437.9037.9928,764
7/15/201638.1538.1537.8537.934,754
7/14/201638.0638.0837.9137.977,885
7/13/201637.9537.9537.8237.8912,712
7/12/201637.8237.9137.7537.7516,470
7/11/201637.5837.6937.4937.639,999
7/8/201637.1437.4937.1437.4212,452
7/7/201637.1137.1136.7736.9320,096
7/6/201636.6336.9936.6236.9926,699
7/5/201636.7636.8136.6736.7238,787
7/1/201636.9937.0236.8736.9824,988
6/30/201636.3436.9036.3436.9028,297
6/29/201635.9836.3835.9836.3721,581
6/28/201635.5635.7735.4935.776,509
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
  • Showing 1-100 of 920 items
  • 1
  • 2
  • 3
  • ...
  • 10
  • >>
Trading Center