$35.79 +0.25 (%) FlexShares Tr Shs FlexShares Quality Dividend Defensive Index Fund - NYSEARCA

Jul. 1, 2015 | 03:27 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

QDEF historical data

Date Open High Low Close Volume
7/1/201535.7835.7935.6935.7915,302
6/30/201535.5635.7235.5435.5413,168
6/29/201535.9636.0035.5235.5211,501
6/26/201536.2036.2036.0536.2021,975
6/25/201536.1836.2436.1236.2010,033
6/24/201536.4636.4936.2836.315,747
6/23/201536.5736.5736.4736.516,978
6/22/201536.5936.6036.5036.549,283
6/19/201536.5936.5936.3836.4213,651
6/18/201536.7236.8636.7236.824,256
6/17/201536.4336.5136.4236.4913,740
6/16/201536.0736.3636.0736.3510,711
6/15/201536.2536.2536.0736.1728,098
6/12/201536.5636.5636.3236.355,636
6/11/201536.6036.6836.5436.549,088
6/10/201536.1736.5436.1736.5011,018
6/9/201536.1036.1336.0036.005,485
6/8/201536.1436.1736.0736.1447,877
6/5/201536.2736.3036.1536.155,028
6/4/201536.5236.5236.3436.349,918
6/3/201536.7236.8536.6536.6569,416
6/2/201536.5836.7736.5036.6236,248
6/1/201536.7836.8636.6536.745,903
5/29/201536.8936.8936.7336.817,136
5/28/201536.9536.9536.7736.895,448
5/27/201536.7736.9336.6836.9313,921
5/26/201536.8636.8636.5936.6540,152
5/22/201537.1337.1337.0137.0119,040
5/21/201537.0337.1837.0337.1639,046
5/20/201537.1037.2737.0937.1514,726
5/19/201536.9937.1136.9937.047,070
5/18/201536.9637.1036.9437.0837,886
5/15/201536.8536.9936.8536.9911,067
5/14/201536.7336.9036.7336.8620,700
5/13/201536.7436.7536.5436.5452,531
5/12/201536.4436.6636.4136.568,380
5/11/201536.9036.9036.6336.6713,742
5/8/201536.8836.9536.8236.9045,537
5/7/201536.4136.5436.2736.4519,646
5/6/201536.5336.5336.2036.209,212
5/5/201536.7936.8536.4936.5310,172
5/4/201536.8036.9736.8036.939,881
5/1/201536.5536.8136.5536.8022,644
4/30/201536.6336.7436.4236.5020,546
4/29/201536.8536.9336.7836.839,160
4/28/201536.9537.0536.8237.056,733
4/27/201537.1237.1336.8736.879,130
4/24/201537.0137.0537.0037.039,195
4/23/201536.8137.0836.8137.0615,415
4/22/201536.6236.8236.6136.828,054
4/21/201536.8436.8836.6536.6926,916
4/20/201536.7736.8836.7336.8719,712
4/17/201536.6736.7036.3536.3915,808
4/16/201536.7436.9836.7336.8623,021
4/15/201536.7936.9636.7936.8725,128
4/14/201536.6036.7636.5036.6932,717
4/13/201536.7936.7936.5936.609,219
4/10/201536.7636.7636.6936.692,785
4/9/201536.5036.5636.3436.5428,035
4/8/201536.5036.5136.3736.4059,243
4/7/201536.5936.6436.4736.4730,467
4/6/201536.3136.6636.3136.5855,175
4/2/201536.2636.2936.2036.287,402
4/1/201536.0436.2336.0436.1420,549
3/31/201536.3236.5036.3236.325,398
3/30/201536.4336.5736.4336.563,311
3/27/201536.0736.1135.9836.1114,730
3/26/201535.9136.1035.9136.0238,311
3/25/201536.5736.5836.0736.077,541
3/24/201536.7436.7536.5236.533,520
3/23/201536.8536.9136.8536.8810,026
3/20/201536.3936.7136.3936.717,775
3/19/201536.6036.6636.5436.546,151
3/18/201536.1936.8136.1336.6619,749
3/17/201536.2136.3236.1236.2812,836
3/16/201536.2336.3136.2136.312,705
3/13/201535.8335.9535.7235.917,100
3/11/201535.8035.8335.7435.7722,532
3/10/201536.2036.2035.8635.868,569
3/9/201536.3536.4136.2836.3714,175
3/6/201536.6736.6736.1336.1311,343
3/5/201536.8136.8136.7136.7611,087
3/4/201536.6336.7636.6336.7317,873
3/3/201536.9336.9736.7736.8617,774
3/2/201536.8837.0536.8837.055,306
2/27/201537.0537.0836.9436.9723,837
2/26/201537.0137.0536.9736.978,869
2/25/201537.1737.2037.0737.1219,797
2/24/201537.0937.2137.0937.1795,364
2/23/201537.0437.0937.0137.049,010
2/20/201536.8837.0936.7437.0936,191
2/19/201536.8836.9736.8636.9352,188
2/18/201536.9437.0436.9037.047,514
2/17/201536.9437.0136.8736.987,133
2/13/201536.9036.9836.8836.984,420
2/12/201536.8036.8936.7736.8824,449
2/11/201536.4836.5636.4636.5635,684
2/10/201536.2836.5736.2336.5116,064
2/9/201536.3336.3336.1736.235,719
2/6/201536.5436.5536.2836.2839,682
  • Showing 1-100 of 632 items
  • 1
  • 2
  • 3
  • ...
  • 7
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!