FlexShares Tr Shs FlexShares Quality Dividend Defensive Index Fund $33.47

down 0.00


31/7/2014 03:16 PM  |  NYSEARCA : QDEF
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

QDEF historical data

Date Open High Low Close Volume
7/31/201433.5633.5633.4733.472,800
7/30/201433.9934.0333.9934.0037,051
7/29/201434.4134.4134.2934.323,467
7/28/201434.1834.1834.1834.180
7/25/201434.2434.2434.1734.1817,925
7/24/201434.3734.3834.3734.38600
7/23/201434.3134.3234.3134.322,100
7/22/201434.2334.3134.2334.311,488
7/21/201434.2234.2234.2234.220
7/18/201433.8934.2233.8934.2211,044
7/17/201434.7534.7533.8633.889,555
7/16/201434.2134.2634.2134.269,523
7/15/201434.2334.2334.2334.230
7/14/201434.3234.3334.2334.2321,680
7/11/201434.1834.2634.0434.2424,055
7/10/201434.1134.1334.0734.113,132
7/9/201434.1534.2134.1534.212,914
7/8/201434.0434.0434.0434.04390
7/7/201434.2034.2734.1634.1812,584
7/3/201434.3434.3634.3034.304,737
7/2/201434.1934.2034.1434.189,524
7/1/201434.2034.2834.1934.206,793
6/30/201434.0634.0634.0634.06101
6/27/201433.8033.8033.8033.800
6/26/201433.8033.8033.8033.80206
6/25/201433.9134.0333.9134.0310,304
6/24/201434.0734.0734.0734.070
6/20/201434.1734.1734.0834.081,330
6/19/201434.2634.2634.2634.26160
6/18/201434.0734.1633.9834.165,804
6/17/201433.8933.8933.8933.890
6/16/201433.9833.9833.8933.8915,965
6/13/201433.9233.9633.9233.953,668
6/12/201433.8533.8533.7633.7711,700
6/11/201433.9933.9933.9533.956,667
6/10/201434.1834.1934.0034.164,089
6/9/201434.1534.2234.1534.2211,091
6/6/201434.1334.1534.1334.144,815
6/5/201433.7633.7733.7333.771,749
6/4/201433.8233.8333.8233.83324
6/3/201433.7133.7133.7133.71100
6/2/201433.8033.8033.8033.800
5/30/201433.7533.8033.7533.804,329
5/29/201433.5833.7233.5633.716,265
5/28/201433.5433.6533.5433.6530,519
5/27/201433.4933.4933.4933.495,350
5/23/201433.3933.4033.3933.394,010
5/22/201433.2433.3433.2433.344,648
5/21/201432.9632.9632.9632.960
5/20/201433.1133.1132.9632.961,145
5/19/201433.2133.2133.2133.212,000
5/16/201432.9833.0432.9833.041,570
5/15/201432.9033.0732.9033.074,626
5/13/201433.4333.4333.4333.43121
5/12/201433.3933.4333.2733.2716,605
5/8/201433.2133.3933.1133.115,656
5/7/201433.0533.2133.0533.173,667
5/6/201433.1433.1532.9132.987,579
5/5/201433.0633.1333.0633.105,905
5/2/201433.2233.2833.2233.2813,611
5/1/201433.1033.2233.1033.1612,540
4/30/201433.1333.2933.1333.181,420
4/29/201433.2333.2333.1833.186,330
4/28/201433.0233.0832.9033.0828,607
4/25/201432.8832.8832.8132.8510,382
4/24/201433.0033.0832.9332.9316,977
4/23/201433.1033.1033.0333.035,383
4/22/201432.9733.1432.9733.0813,505
4/21/201432.8632.9932.8632.994,136
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
3/21/201432.4332.6132.2932.292,625
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
Trading Center