$37.31 -0.19 (%) FlexShares Tr Shs FlexShares Quality Dividend Defensive Index Fund -

Sep. 29, 2016 | 03:39 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

QDEF historical data

Date Open High Low Close Volume
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
8/19/201638.0838.2038.0038.2016,372
8/18/201638.2238.2938.0538.1510,106
8/17/201638.1238.1437.9138.0825,073
8/16/201638.2138.2538.1338.137,599
8/15/201638.3638.4338.3638.366,317
8/12/201638.2738.3038.2038.2883,177
8/11/201638.2438.2638.1538.2226,455
8/10/201637.9438.1337.8937.9350,998
8/9/201638.0838.1037.9538.0315,900
8/8/201638.1838.1838.0338.0416,572
8/5/201638.0038.1238.0038.1020,995
8/4/201637.7437.8037.6637.6916,411
8/3/201637.5437.6437.4837.6215,794
8/2/201637.6037.7137.5437.5845,554
8/1/201638.0038.0837.9438.0327,586
7/29/201638.0338.1637.8938.1551,884
7/28/201637.8937.9937.8637.9835,522
7/27/201638.3138.3137.9738.0916,061
7/26/201638.1638.2838.0238.1824,765
7/25/201638.1738.1738.0438.053,753
7/22/201638.0638.2038.0338.188,543
7/21/201638.0638.1037.9037.9915,890
7/20/201638.0338.1037.9638.0930,002
7/19/201637.9237.9537.8337.9414,902
7/18/201637.9238.0437.9037.9928,764
7/15/201638.1538.1537.8537.934,754
7/14/201638.0638.0837.9137.977,885
7/13/201637.9537.9537.8237.8912,712
7/12/201637.8237.9137.7537.7516,470
7/11/201637.5837.6937.4937.639,999
7/8/201637.1437.4937.1437.4212,452
7/7/201637.1137.1136.7736.9320,096
7/6/201636.6336.9936.6236.9926,699
7/5/201636.7636.8136.6736.7238,787
7/1/201636.9937.0236.8736.9824,988
6/30/201636.3436.9036.3436.9028,297
6/29/201635.9836.3835.9836.3721,581
6/28/201635.5635.7735.4935.776,509
6/27/201635.5035.5035.1235.29172,568
6/24/201635.7436.3235.5335.8748,417
6/23/201636.6636.8236.5936.8217,209
6/22/201636.5036.5936.3636.3612,828
6/21/201636.3536.4836.3536.374,778
6/20/201636.5736.5836.4336.439,119
6/17/201636.4036.4636.2336.385,260
6/16/201636.1336.4636.0136.4416,271
6/15/201636.4036.4636.2636.267,639
6/14/201636.2936.3036.0636.1643,954
6/13/201636.6736.6736.3736.387,503
6/10/201636.6536.7436.5236.6112,703
6/9/201636.7836.9736.7736.958,950
6/8/201636.8736.9836.8736.956,881
6/7/201636.7336.9236.7336.8322,616
6/6/201636.7636.8136.6336.6919,445
6/3/201636.4936.6436.4936.6217,841
6/2/201636.4136.5536.3536.5215,447
6/1/201636.2536.4336.2536.435,639
5/31/201636.4436.4836.2436.4022,481
5/27/201636.2636.3936.2636.3410,770
5/26/201636.1736.2736.1336.2323,190
5/25/201635.9336.1735.9336.1019,264
5/24/201635.7835.8935.7535.8514,141
5/23/201635.5035.5535.4535.459,130
5/20/201635.4735.6035.4435.4915,083
5/19/201635.2935.3235.1135.318,577
5/18/201635.2535.5735.1335.2219,789
5/17/201635.7035.7135.3935.413,679
5/16/201635.6535.9135.6535.858,926
5/13/201635.8035.8535.4735.5427,103
5/12/201635.7035.8935.7035.843,791
5/11/201635.9636.0335.8135.8513,202
5/10/201635.9736.1735.9736.1715,374
5/9/201635.6935.8835.6935.8717,976
  • Showing 1-100 of 945 items
  • 1
  • 2
  • 3
  • ...
  • 10
  • >>
Trading Center