$36.20 +0.04 (%) FlexShares Tr Shs FlexShares Quality Dividend Defensive Index Fund - NYSEARCA

Jan. 26, 2015 | 03:52 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

QDEF historical data

Date Open High Low Close Volume
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
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
  • Showing 1-100 of 524 items
  • 1
  • 2
  • 3
  • ...
  • 6
  • >>
Trading Center