$32.27 0.00 (%) FlexShares Tr Shs FlexShares Quality Dividend Defensive Index Fund - NYSEARCA

Feb. 10, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

QDEF historical data

Date Open High Low Close Volume
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
1/5/201634.3334.4834.2734.3946,939
1/4/201634.1234.2933.9234.2918,270
12/31/201534.6434.8734.6234.6215,754
12/30/201535.1235.1234.9734.976,804
12/29/201535.1335.2035.0835.1910,965
12/28/201535.1335.2035.0135.186,951
12/24/201535.2935.3535.2535.2529,282
12/23/201535.0835.2935.0735.2913,349
12/22/201534.6934.9134.5334.8746,912
12/21/201534.5134.5634.3334.52142,857
12/18/201534.7834.7834.3134.3116,281
12/17/201535.2335.2334.9935.0140,435
12/16/201535.1235.3634.9335.3615,733
12/15/201534.8935.0034.8534.8514,469
12/14/201534.4134.5134.1134.4645,125
12/11/201534.6334.6434.3834.4619,982
12/10/201534.9735.1934.8834.9540,987
12/9/201535.0935.4034.8634.9619,443
12/8/201535.1635.3335.1035.209,151
12/7/201535.4435.4435.3535.418,135
12/4/201535.1235.7135.1235.715,946
12/3/201535.3035.4134.9834.9818,370
12/2/201535.8635.8635.4635.4643,828
12/1/201535.8735.9335.7235.855,889
11/30/201535.6835.7435.5335.5810,306
11/27/201535.6335.7435.6335.722,542
11/25/201535.6835.7435.6635.708,608
11/24/201535.4935.7035.3835.709,890
11/23/201535.6335.6835.5035.5914,523
11/20/201535.7135.7235.5435.5414,444
11/19/201535.3635.5135.3635.4410,147
11/18/201535.1335.2135.1335.211,694
11/17/201535.1735.2734.9835.0137,265
11/16/201534.6935.0534.6835.0513,207
11/13/201534.7334.7434.5034.5238,278
11/12/201535.1535.2034.9434.9513,864
11/11/201535.5635.5635.3335.352,005
11/10/201535.3335.4635.3335.4618,980
11/9/201535.6335.6335.3035.513,934
11/6/201535.7835.7835.5835.734,828
11/5/201536.0736.0735.8235.938,479
11/4/201536.0836.1036.0236.052,709
11/3/201536.1636.3736.1636.295,879
10/30/201535.9036.0635.8635.867,755
10/29/201535.8735.9335.8235.923,298
10/28/201535.8035.9235.8035.8422,144
10/27/201535.6235.7035.5535.6121,124
10/26/201535.8035.8335.7735.8221,777
10/23/201535.9535.9535.7935.869,768
10/22/201535.5835.8535.5835.8311,518
10/21/201535.4535.5035.2635.269,066
10/20/201535.2335.3935.2335.337,672
10/19/201535.3835.3835.2235.385,032
10/16/201535.2635.3835.2335.384,671
10/15/201534.8535.1834.7435.155,648
10/14/201534.9834.9934.7734.812,567
10/13/201535.0135.2034.9734.982,536
10/12/201535.1335.1335.0435.123,423
10/9/201535.1435.1435.0635.105,226
10/8/201534.7835.1034.7835.0811,955
10/7/201534.7334.7434.5334.742,129
10/6/201534.4934.5134.4334.464,308
10/5/201534.1534.4834.1534.479,773
10/2/201532.9933.6932.9933.6918,223
10/1/201533.6633.6633.0433.3542,818
9/30/201533.4133.4133.1533.393,567
9/29/201532.8433.0532.8432.9311,340
9/28/201533.2433.2432.8932.9214,572
9/25/201533.7333.8833.4433.588,128
9/24/201533.3033.6033.2233.572,780
9/23/201533.6233.6633.4733.6019,816
9/22/201533.5833.6233.4533.605,299
9/21/201534.0234.1033.9133.9913,894
9/18/201534.0834.0833.7833.833,274
9/17/201534.6435.0434.6134.645,468
  • Showing 1-100 of 785 items
  • 1
  • 2
  • 3
  • ...
  • 8
  • >>
Trading Center