$35.89 +0.17 (%) FlexShares Tr Shs FlexShares Quality Dividend Defensive Index Fund - NYSEARCA

Nov. 21, 2014 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

QDEF historical data

Date Open High Low Close Volume
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
10/29/201434.5234.5234.3234.3212,325
10/28/201434.3734.5434.0834.544,657
10/27/201433.8634.2533.8634.1619,892
10/24/201434.0534.2133.9734.0533,710
10/23/201434.0034.2334.0034.0413,748
10/22/201433.9233.9233.7133.7911,950
10/21/201433.3833.8933.3833.8635,036
10/20/201433.0133.2532.9733.2546,383
10/17/201432.8533.0432.8032.9519,851
10/16/201432.1132.7032.1132.417,508
10/15/201432.4832.5631.8632.5648,194
10/14/201432.7432.9832.6532.7144,871
10/13/201433.0033.1132.7032.70248,425
10/10/201433.3433.5233.1533.2451,266
10/9/201433.7933.7933.2933.37180,610
10/8/201433.3533.9233.2033.9215,078
10/7/201433.4933.6333.2533.25138,033
10/6/201433.7933.7933.6133.651,236
10/3/201433.6133.7233.5433.6827,743
10/2/201433.2733.5933.1533.4490,594
10/1/201433.7033.8433.4533.56238,012
9/30/201433.9534.0833.8434.0046,726
9/29/201433.8234.0333.7634.03127,008
9/26/201433.7534.0233.7434.0219,213
9/25/201433.8933.9233.7233.7356,216
9/24/201434.0534.2433.9834.2126,937
9/23/201434.2234.2234.0434.0825,398
9/22/201434.2834.2934.2134.223,745
9/19/201434.4734.4834.4434.4413,032
9/18/201434.5734.5734.5734.57347
9/17/201434.5834.6734.5734.636,244
9/16/201434.3534.5934.3534.557,761
9/15/201434.2334.3534.2334.35409,597
9/12/201434.4034.4034.2334.241,206
9/11/201434.4134.5234.3734.502,669
9/10/201434.3034.4534.3034.4510,864
9/9/201434.5634.5634.5634.56196
9/8/201434.7034.7034.6534.65827
9/5/201434.6634.6834.6634.683,596
9/4/201434.7034.7034.7034.705,000
9/3/201434.7234.7234.6834.726,703
9/2/201434.5334.6534.5334.645,941
8/29/201434.5334.5334.5334.530
8/28/201434.5134.5434.4434.5332,055
8/27/201434.4834.6134.4834.619,544
8/26/201434.5034.5034.5034.500
8/25/201434.5934.5934.4634.501,133
8/22/201434.4034.4034.3434.341,170
8/21/201434.3834.4334.3234.435,213
8/20/201434.2134.2634.2134.264,250
8/19/201434.1234.1234.1134.121,138
8/18/201434.0734.0833.9333.931,110
8/15/201433.6633.8133.6633.8111,620
8/14/201433.8533.8533.8533.85750
8/13/201433.7233.7233.7233.723,500
8/12/201433.4233.5333.4233.531,688
8/11/201433.6033.6333.5933.612,343
8/8/201433.2633.4433.2633.447,350
8/7/201433.1233.1533.0633.1213,242
8/6/201433.2433.2433.2133.2423,761
8/5/201433.1533.1933.1533.191,193
8/4/201433.3033.3533.1833.3514,062
8/1/201433.1933.2333.0933.2310,047
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
  • Showing 1-100 of 483 items
  • 1
  • 2
  • 3
  • ...
  • 5
  • >>
Trading Center