$34.29 +0.11 (%) FlexShares Tr Shs FlexShares Quality Dividend Defensive Index Fund - NYSEARCA

Aug. 28, 2015 | 03:53 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

QDEF historical data

Date Open High Low Close Volume
8/28/201534.2134.2934.1434.293,264
8/27/201534.0434.4333.8334.1884,311
8/26/201533.0933.5632.7333.5666,498
8/25/201533.5534.1532.5832.6833,756
8/24/201531.3034.1631.3033.2691,373
8/21/201535.0435.0434.3334.3320,144
8/20/201535.6635.6635.3535.3830,069
8/19/201535.9935.9935.7135.915,348
8/18/201536.1836.2336.1036.1230,577
8/17/201535.8936.2335.8936.223,850
8/14/201536.0036.0735.8836.074,891
8/13/201535.9036.0335.8535.9617,005
8/12/201535.6135.9335.5435.9311,427
8/11/201535.9436.0435.8435.9312,661
8/10/201536.0036.1836.0036.1823,200
8/7/201535.7335.7935.6935.7913,803
8/6/201536.0536.0535.7835.857,461
8/5/201536.2436.2436.0836.0812,607
8/4/201535.9936.0835.8835.9411,098
8/3/201536.0136.0735.8635.959,913
7/31/201536.6536.6536.0236.084,548
7/30/201536.1436.1735.9636.1717,682
7/29/201536.0036.1636.0036.135,978
7/28/201535.4935.8335.4735.832,481
7/27/201535.3935.5335.3435.4513,530
7/24/201535.7035.7035.5735.6030,419
7/23/201536.0636.0635.9135.9117,073
7/22/201536.1836.1836.0736.1219,064
7/21/201536.3536.3736.1536.205,467
7/20/201536.4236.4836.4236.461,009
7/17/201536.3836.4036.3636.3711,139
7/16/201536.4336.5236.4336.5116,022
7/15/201536.3836.3836.2636.2648,655
7/14/201536.2836.3536.2836.3527,842
7/13/201536.1536.2636.1436.2610,217
7/10/201535.8736.0035.8735.934,675
7/9/201535.9335.9335.5635.616,190
7/8/201535.7835.7835.6635.668,000
7/7/201535.8836.0735.5436.018,774
7/6/201535.6935.7935.6035.6632,198
7/2/201535.7535.7935.7035.753,600
7/1/201535.7835.7935.6935.7915,302
6/30/201535.5635.7235.5435.5413,168
6/29/201535.9636.0035.5235.5211,501
6/26/201536.2036.2036.0536.2021,975
6/25/201536.1836.2436.1236.2010,033
6/24/201536.4636.4936.2836.315,747
6/23/201536.5736.5736.4736.516,978
6/22/201536.5936.6036.5036.549,283
6/19/201536.5936.5936.3836.4213,651
6/18/201536.7236.8636.7236.824,256
6/17/201536.4336.5136.4236.4913,740
6/16/201536.0736.3636.0736.3510,711
6/15/201536.2536.2536.0736.1728,098
6/12/201536.5636.5636.3236.355,636
6/11/201536.6036.6836.5436.549,088
6/10/201536.1736.5436.1736.5011,018
6/9/201536.1036.1336.0036.005,485
6/8/201536.1436.1736.0736.1447,877
6/5/201536.2736.3036.1536.155,028
6/4/201536.5236.5236.3436.349,918
6/3/201536.7236.8536.6536.6569,416
6/2/201536.5836.7736.5036.6236,248
6/1/201536.7836.8636.6536.745,903
5/29/201536.8936.8936.7336.817,136
5/28/201536.9536.9536.7736.895,448
5/27/201536.7736.9336.6836.9313,921
5/26/201536.8636.8636.5936.6540,152
5/22/201537.1337.1337.0137.0119,040
5/21/201537.0337.1837.0337.1639,046
5/20/201537.1037.2737.0937.1514,726
5/19/201536.9937.1136.9937.047,070
5/18/201536.9637.1036.9437.0837,886
5/15/201536.8536.9936.8536.9911,067
5/14/201536.7336.9036.7336.8620,700
5/13/201536.7436.7536.5436.5452,531
5/12/201536.4436.6636.4136.568,380
5/11/201536.9036.9036.6336.6713,742
5/8/201536.8836.9536.8236.9045,537
5/7/201536.4136.5436.2736.4519,646
5/6/201536.5336.5336.2036.209,212
5/5/201536.7936.8536.4936.5310,172
5/4/201536.8036.9736.8036.939,881
5/1/201536.5536.8136.5536.8022,644
4/30/201536.6336.7436.4236.5020,546
4/29/201536.8536.9336.7836.839,160
4/28/201536.9537.0536.8237.056,733
4/27/201537.1237.1336.8736.879,130
4/24/201537.0137.0537.0037.039,195
4/23/201536.8137.0836.8137.0615,415
4/22/201536.6236.8236.6136.828,054
4/21/201536.8436.8836.6536.6926,916
4/20/201536.7736.8836.7336.8719,712
4/17/201536.6736.7036.3536.3915,808
4/16/201536.7436.9836.7336.8623,021
4/15/201536.7936.9636.7936.8725,128
4/14/201536.6036.7636.5036.6932,717
4/13/201536.7936.7936.5936.609,219
4/10/201536.7636.7636.6936.692,785
4/9/201536.5036.5636.3436.5428,035
  • Showing 1-100 of 673 items
  • 1
  • 2
  • 3
  • ...
  • 7
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!