$36.11 +0.09 (%) FlexShares Tr Shs FlexShares Quality Dividend Defensive Index Fund - NYSEARCA

Mar. 27, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

QDEF historical data

Date Open High Low Close Volume
3/27/201536.0736.1135.9836.1114,730
3/26/201535.9136.1035.9136.0238,311
3/25/201536.5736.5836.0736.077,541
3/24/201536.7436.7536.5236.533,520
3/23/201536.8536.9136.8536.8810,026
3/20/201536.3936.7136.3936.717,775
3/19/201536.6036.6636.5436.546,151
3/18/201536.1936.8136.1336.6619,749
3/17/201536.2136.3236.1236.2812,836
3/16/201536.2336.3136.2136.312,705
3/13/201535.8335.9535.7235.917,100
3/11/201535.8035.8335.7435.7722,532
3/10/201536.2036.2035.8635.868,569
3/9/201536.3536.4136.2836.3714,175
3/6/201536.6736.6736.1336.1311,343
3/5/201536.8136.8136.7136.7611,087
3/4/201536.6336.7636.6336.7317,873
3/3/201536.9336.9736.7736.8617,774
3/2/201536.8837.0536.8837.055,306
2/27/201537.0537.0836.9436.9723,837
2/26/201537.0137.0536.9736.978,869
2/25/201537.1737.2037.0737.1219,797
2/24/201537.0937.2137.0937.1795,364
2/23/201537.0437.0937.0137.049,010
2/20/201536.8837.0936.7437.0936,191
2/19/201536.8836.9736.8636.9352,188
2/18/201536.9437.0436.9037.047,514
2/17/201536.9437.0136.8736.987,133
2/13/201536.9036.9836.8836.984,420
2/12/201536.8036.8936.7736.8824,449
2/11/201536.4836.5636.4636.5635,684
2/10/201536.2836.5736.2336.5116,064
2/9/201536.3336.3336.1736.235,719
2/6/201536.5436.5536.2836.2839,682
2/5/201536.1836.4736.1836.4421,205
2/4/201536.2536.2536.0736.0725,898
2/3/201535.9336.2135.9336.216,162
2/2/201535.3635.7935.1135.7923,508
1/30/201535.6335.7235.4035.464,115
1/29/201535.5235.8435.4635.844,696
1/28/201536.1336.1335.5235.526,898
1/27/201536.1436.1435.8835.948,842
1/26/201536.1736.2435.8936.2036,097
1/23/201536.3136.3136.1636.167,665
1/22/201536.1436.4536.0636.459,243
1/21/201535.6635.9035.6235.897,901
1/20/201535.7435.7535.5435.7531,378
1/16/201535.3635.6835.2735.646,000
1/15/201535.3035.4335.2135.2114,850
1/14/201535.3935.4635.1935.412,439
1/13/201535.8136.0435.3135.4410,519
1/12/201535.8235.8235.5135.6118,979
1/9/201535.7535.9235.6335.8847,824
1/8/201535.7236.0135.7236.0123,370
1/6/201535.2735.3634.8634.989,768
1/5/201535.4435.4435.1135.2084,732
1/2/201535.8035.9535.5635.6418,355
12/31/201436.1336.1435.8835.886,721
12/30/201436.2036.2036.1436.145,044
12/29/201436.2836.3236.2436.2941,998
12/26/201436.4936.4936.4836.4913,152
12/24/201436.4636.4636.3636.42106,352
12/23/201436.3436.4336.3136.3912,929
12/22/201436.1736.2336.1036.2311,501
12/19/201436.1036.1536.0036.0715,124
12/18/201435.5035.9835.5035.983,486
12/17/201434.7735.1734.7735.1719,614
12/16/201434.6835.2234.6834.824,739
12/15/201434.9935.0234.6734.7728,666
12/12/201435.2635.2834.9734.97103,520
12/11/201435.6035.7835.4335.5528,645
12/10/201435.6335.6535.3335.4521,427
12/9/201435.6835.8135.6435.815,035
12/8/201435.9336.0435.7635.8512,378
12/5/201436.0836.1135.9835.989,703
12/4/201435.8836.0635.8836.061,363
12/3/201435.9936.1235.9836.1218,307
12/2/201435.8935.9435.8635.9230,263
12/1/201435.7935.8735.7135.7911,081
11/28/201436.0036.0736.0036.004,326
11/26/201435.8736.0435.8736.0413,455
11/25/201435.9835.9835.8135.868,435
11/24/201435.9335.9435.8635.868,188
11/21/201435.9435.9735.7735.897,635
11/20/201435.5435.7435.5235.724,688
11/19/201435.5235.6535.4335.5611,078
11/18/201435.5235.7135.5235.707,876
11/17/201435.4235.5235.4035.51134,762
11/14/201435.4335.4535.3535.3525,841
11/13/201435.5635.5635.3735.464,806
11/12/201435.3435.4735.3035.4610,756
11/11/201435.3035.4635.3035.413,147
11/10/201435.3035.5035.3035.411,769
11/7/201435.2835.3835.2835.358,883
11/6/201435.0835.3235.0835.2915,195
11/5/201435.0635.2635.0635.24343,942
11/4/201435.0335.1135.0335.071,075
11/3/201435.3435.3434.9634.9818,854
10/31/201434.8535.0834.6935.0829,777
10/30/201434.7634.7834.5734.721,674
  • Showing 1-100 of 566 items
  • 1
  • 2
  • 3
  • ...
  • 6
  • >>
Trading Center