FlexShares Quality Dividend Defensive $32.85

up +0.07


17/4/2014 06:40 PM  |  NYSEARCA : QDEF
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

QDEF historical data

Date Open High Low Close Volume
4/17/201432.7632.9132.7632.857,853
4/16/201432.7132.7832.6332.785,173
4/15/201432.3332.4432.2232.448,553
4/14/201432.2632.2632.2632.26417
4/11/201432.2532.2532.0332.031,004
4/10/201432.7732.7732.2732.274,408
4/9/201432.6232.7432.5832.743,803
4/8/201432.2832.2832.2832.28192
4/7/201432.5832.5832.3932.394,747
4/4/201433.0833.0832.7332.733,476
4/3/201432.9132.9332.9132.938,542
4/2/201432.8732.9932.8732.967,972
4/1/201432.7432.8732.7332.795,046
3/31/201432.7932.7932.5932.685,572
3/28/201432.4532.4532.4532.45319
3/27/201432.2532.2732.2532.275,083
3/26/201432.5532.5832.4632.461,365
3/25/201432.3232.5032.3232.509,831
3/24/201432.2132.2632.2132.241,730
3/21/201432.4532.6132.2932.292,625
3/20/201432.3332.5732.3332.578,603
3/19/201432.6632.6632.2532.255,501
3/18/201432.4732.4932.4732.495,068
3/17/201432.3232.4932.3232.434,391
3/14/201432.1832.2532.1832.195,478
3/13/201432.1732.2332.1232.121,240
3/12/201432.2532.2532.2232.221,096
3/11/201432.5832.5932.5332.555,600
3/10/201432.5032.5032.4932.49783
3/7/201432.4832.5332.4832.532,457
3/6/201432.5232.5732.5232.5725,260
3/5/201432.5532.5832.5132.523,883
3/4/201432.5932.5932.5932.592,456
3/3/201432.1632.2032.1632.201,979
2/28/201432.2332.4532.0032.3711,282
2/27/201432.0932.1332.0932.131,300
2/26/201432.1532.1532.0532.051,368
2/25/201432.0132.1032.0132.102,214
2/24/201432.2432.2432.1032.105,803
2/21/201431.9432.0131.9432.011,183
2/20/201431.8231.8231.8031.803,996
2/19/201431.9631.9631.6931.6910,550
2/18/201431.9131.9131.9131.916,610
2/14/201431.8231.8731.8231.872,117
2/13/201431.3831.6231.3731.621,900
2/12/201431.5731.5731.4331.432,762
2/11/201431.4531.5231.4031.519,105
2/10/201431.0031.0931.0031.0919,100
2/7/201430.8730.8730.8730.87660
2/6/201430.5830.7530.5830.7422,747
2/5/201430.4130.4630.4030.461,610
2/4/201430.5430.5430.5330.541,048
2/3/201430.7830.8630.3830.388,232
1/31/201430.8431.2030.8431.144,339
1/30/201431.1331.2431.1331.182,775
1/29/201431.0031.0030.9530.9816,226
1/28/201431.2531.2531.1431.227,593
1/27/201431.2631.2631.1031.13325
1/24/201431.7531.7531.3331.335,493
1/23/201432.0032.0031.7131.729,552
1/22/201432.0532.1132.0432.0922,335
1/21/201432.0632.0631.9032.012,804
1/17/201432.0132.0432.0032.0338,956
1/16/201432.0632.1232.0132.129,776
1/15/201432.1632.1732.1232.129,503
1/14/201431.9532.0131.9532.0113,291
1/13/201431.8732.1031.7031.7013,854
1/10/201432.0932.0932.0132.031,849
1/9/201432.1732.1731.9031.9939,549
1/8/201431.9632.0731.9331.9320,218
1/7/201432.0632.1632.0632.14670
1/6/201432.0032.0631.9231.946,850
1/3/201432.1432.1432.0232.1211,367
1/2/201432.2832.2831.9332.02116,831
12/31/201332.4132.4132.2532.29276,039
12/30/201331.7532.2731.7532.20218,471
12/27/201332.3032.3032.1932.23213,381
12/26/201332.4732.5732.4732.5243,756
12/24/201332.3932.4032.3832.403,705
12/23/201332.4332.4332.2532.253,800
12/20/201331.9632.1331.9632.136,592
12/19/201331.9631.9631.8831.901,543
12/18/201331.8531.8631.8031.805,000
12/17/201331.5131.6431.5131.612,684
12/16/201331.7331.7331.6131.642,050
12/13/201331.4131.4231.4131.4117,750
12/12/201331.4831.5031.4331.501,182
12/11/201331.7531.7531.5031.5012,300
12/10/201331.9231.9231.9231.922,345
12/9/201331.9731.9731.9731.970
12/6/201331.8731.8831.8731.889,800
12/5/201331.7431.7431.5731.574,170
12/4/201331.9331.9331.6531.774,200
12/3/201331.9731.9731.8131.902,100
12/2/201332.0432.0732.0232.025,020
11/29/201332.2132.2132.1632.162,150
11/27/201332.0732.0732.0532.071,386
11/26/201332.0932.0932.0932.09700
11/25/201332.1932.1932.0832.0913,031
11/22/201332.0932.2332.0732.23900
Trading Center