$38.74 +0.19 (%) FlexShares Tr Shs FlexShares Quality Dividend Defensive Index Fund - NYSE ARCA

Dec. 7, 2016 | 12:34 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
12/6/201638.4138.5538.3638.5521,845
12/5/201638.4538.4538.3238.3417,230
12/2/201638.2038.3038.1438.2211,845
12/1/201638.4138.4138.1538.157,771
11/30/201638.5438.5738.3838.3838,713
11/29/201638.5438.6038.3838.5525,794
11/28/201638.4438.5438.4138.4912,845
11/25/201638.5538.5538.5338.532,441
11/23/201638.2438.4238.2438.3518,257
11/21/201638.1538.1638.0438.158,758
11/18/201638.0138.0137.9337.9720,676
11/17/201638.0538.0537.9237.9924,181
11/16/201638.0238.0237.8937.9640,022
11/15/201637.8938.0437.8237.9911,979
11/14/201637.8037.9437.8037.869,534
11/11/201637.5137.6437.5137.6413,046
11/10/201637.5637.6337.3637.5563,243
11/9/201636.6937.4736.6937.354,790
11/8/201636.6436.9736.6436.8913,499
11/7/201636.3836.6536.3836.5616,429
11/4/201636.1036.2335.9635.966,860
11/3/201636.3336.3336.0636.067,247
11/2/201636.3336.3836.2036.2053,194
11/1/201636.9036.9036.3536.485,496
10/31/201636.7636.8636.7236.7225,050
10/28/201636.8836.9336.7436.741,906
10/27/201637.0237.0236.7736.7711,949
10/26/201636.8337.0736.7936.9414,440
10/25/201637.0237.0636.9737.024,771
10/24/201636.9637.0036.9236.947,355
10/21/201636.7236.9036.7236.908,740
10/20/201636.8536.9436.7936.8838,217
10/19/201637.0137.0536.9136.9966,064
10/18/201636.9637.0836.9637.0215,330
10/17/201636.7636.8836.7436.7818,712
10/14/201636.9337.0636.8336.8712,373
10/13/201636.8236.9736.6336.8415,252
10/12/201636.8537.0136.8536.9534,679
10/11/201637.1737.1736.7336.8712,488
10/10/201637.3037.3837.2137.216,281
10/7/201637.2037.2036.9437.1133,760
10/6/201636.9537.1536.9537.0931,166
10/5/201637.1337.2037.0837.0812,177
10/4/201637.2537.3436.9437.0655,008
10/3/201637.5137.5137.2237.2533,580
9/30/201637.5437.6337.4137.6331,371
9/29/201637.3737.4837.2337.3117,308
9/28/201637.3437.5037.2837.506,933
9/27/201637.2337.3737.1537.3020,090
9/26/201637.2737.3537.1737.179,333
9/23/201637.4737.5937.4737.5017,986
9/22/201637.6337.6637.5337.5721,016
9/21/201637.1837.4036.9837.3310,739
9/20/201637.1237.1836.9937.0730,256
9/19/201637.2437.2436.9737.046,890
9/16/201637.2537.3137.1337.2220,427
9/15/201637.0237.3936.9537.3711,039
9/14/201637.1337.2736.9236.9444,566
9/13/201637.2437.2736.9437.058,223
9/12/201637.0037.6437.0037.6298,334
9/9/201637.7437.7437.1837.1929,767
9/8/201638.0738.1238.0238.0919,318
9/7/201638.0538.1838.0138.1711,112
9/6/201638.0338.0737.9838.0710,448
9/2/201637.9737.9837.8937.8922,482
9/1/201637.7437.7537.5937.735,170
8/31/201637.7537.8637.6637.837,020
8/30/201637.9837.9837.7937.875,246
8/29/201637.8638.0737.8638.0213,690
8/26/201638.1338.1337.6937.697,319
8/25/201638.0938.1337.9237.985,149
8/24/201638.1538.1737.9938.0316,408
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
  • Showing 1-100 of 992 items
  • 1
  • 2
  • 3
  • ...
  • 10
  • >>
Trading Center