$38.81 -0.06 (%) FlexShares Tr Shs FlexShares Quality Dividend Defensive Index Fund - NYSE ARCA

Jan. 13, 2017 | 02:46 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
1/13/201738.9538.9538.8138.8122,662
1/12/201738.8538.8738.6338.8719,307
1/11/201738.8338.9138.6938.915,480
1/10/201738.6538.9638.6538.8114,086
1/9/201738.9138.9238.8238.839,833
1/6/201738.9539.1038.9539.0813,304
1/5/201738.9939.0938.9139.0114,746
1/4/201739.1939.2339.1639.1742,272
1/3/201739.0639.0638.8238.956,151
12/30/201638.8938.8938.7738.7815,540
12/29/201638.8638.9138.8538.894,808
12/28/201639.0839.1338.7938.826,617
12/27/201639.2039.2039.1139.2028,901
12/23/201639.0539.0538.9739.0025,661
12/22/201639.0439.0938.9338.9915,301
12/21/201639.5839.7039.4539.4510,122
12/20/201639.7039.7039.5739.6116,007
12/19/201639.4339.5739.4039.439,832
12/16/201639.4239.5039.3039.3419,498
12/15/201639.2639.5239.2639.3113,151
12/14/201639.7339.7339.2439.3632,045
12/13/201639.6439.7439.6039.6328,326
12/12/201639.4339.5039.4039.465,859
12/9/201639.3339.4239.2639.4018,262
12/8/201639.1139.2839.0939.2113,649
12/7/201638.6339.0138.5739.019,309
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
  • Showing 1-100 of 1,018 items
  • 1
  • 2
  • 3
  • ...
  • 11
  • >>
Trading Center