$36.39 +0.05 (%) FlexShares Tr Shs FlexShares Quality Dividend Defensive Index Fund -

May. 31, 2016 | 10:40 AM

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
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
4/1/201635.8836.1735.8836.1711,783
3/31/201635.9636.1335.9636.079,623
3/30/201636.2436.2436.0236.0416,713
3/29/201635.5035.9835.5035.9828,541
3/28/201635.7035.7035.5235.6326,614
3/24/201635.3635.5335.3435.529,394
3/23/201635.6935.6935.5535.607,045
3/22/201635.7435.9135.7435.8224,189
3/21/201635.7435.8835.7135.8516,921
3/18/201636.0436.0935.9436.0413,699
3/17/201635.7336.0335.7335.9217,017
3/16/201635.4235.6835.3435.6122,114
3/15/201635.3235.4135.2635.3417,398
3/14/201635.3835.5435.3835.503,319
3/11/201635.3035.5135.3035.4811,825
3/10/201635.2235.2534.7735.066,406
3/9/201635.0335.1134.9735.0146,084
3/8/201635.0135.1334.8934.9214,298
3/7/201635.1535.2535.1235.245,068
3/4/201634.8835.1834.8835.0642,887
3/3/201634.5634.8834.5634.8815,784
3/2/201634.3034.6434.3034.6459,411
3/1/201633.9434.4033.9434.3749,841
2/29/201634.0134.2333.8133.81189,141
2/26/201634.2834.2833.9133.94125,305
2/25/201633.8334.1433.7934.1428,618
2/24/201633.3633.7833.2633.7810,247
2/23/201633.8733.8733.6833.7572,559
2/22/201633.7433.8933.7433.8110,090
2/19/201633.3633.4733.3633.4215,264
2/18/201633.6033.6433.4633.5313,227
2/17/201633.1733.5433.1733.4546,603
2/16/201632.7233.0532.7232.9511,752
2/12/201632.1732.4232.1732.4236,000
2/11/201631.8431.9831.6831.9421,879
2/10/201632.6032.6132.2732.27124,055
2/9/201632.3632.4932.3032.4324,503
2/8/201632.5432.6332.2132.6316,565
2/5/201633.0633.0632.8032.80174,741
2/4/201632.9833.2532.9833.1914,057
2/3/201633.1633.2832.6333.1969,691
2/2/201633.0633.0632.9532.953,867
2/1/201633.3433.6033.3333.6030,939
1/29/201632.8933.4532.8933.4527,712
1/28/201632.7432.7532.4932.669,535
1/27/201632.7332.9532.5032.508,537
1/26/201632.7532.9032.7432.9084,134
1/25/201632.7232.7732.3132.3649,311
1/22/201632.7932.7932.5532.7610,570
1/21/201632.0832.4332.0032.2457,836
1/20/201631.8032.2031.2731.93103,940
1/19/201632.6932.7332.3832.5233,211
1/15/201632.4132.5232.1532.45102,670
1/14/201632.6233.1032.4833.012,965
1/13/201633.3533.3532.5532.5526,326
1/12/201633.1733.2932.9833.2927,837
1/11/201633.1133.1132.9033.0936,218
1/8/201633.2433.3132.9132.9110,911
1/7/201633.6933.7333.3433.4017,755
1/6/201634.1434.2134.0034.0965,060
  • Showing 1-100 of 860 items
  • 1
  • 2
  • 3
  • ...
  • 9
  • >>
Trading Center