UK markets open in 6 hours 2 minutes

FlexShares Quality Dividend Defensv ETF (QDEF)

NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
65.67+0.14 (+0.21%)
At close: 03:12PM EDT
Time period:
02 Jul 2023 - 02 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
02 Jul 202465.3265.6765.4365.6765.673,439
01 Jul 202465.5565.5565.4265.5365.534,300
28 Jun 202465.7466.0565.5565.5565.551,900
27 Jun 202465.7665.7965.4665.6465.644,700
26 Jun 202465.6865.7665.5865.7665.762,700
25 Jun 202465.8665.8665.6665.7965.794,600
24 Jun 202465.7966.1565.7965.8665.863,800
21 Jun 202465.7465.9465.7465.8565.8516,400
21 Jun 20240.342 Dividend
20 Jun 202466.4066.4766.2666.3065.9611,900
18 Jun 202466.1066.4066.1066.4066.0617,800
17 Jun 202465.4766.2365.4766.1065.766,000
14 Jun 202465.4365.5765.2565.5765.232,700
13 Jun 202465.6965.6965.6965.6965.35600
12 Jun 202465.5665.5665.3465.3465.007,200
11 Jun 202464.5664.9164.5664.8964.563,100
10 Jun 202464.5464.7464.5464.7464.412,700
07 Jun 202464.5364.8864.5364.6864.352,000
06 Jun 202464.8364.8364.6764.7364.401,300
05 Jun 202464.4464.8264.3564.8264.494,900
04 Jun 202464.0364.3164.0364.3163.982,300
03 Jun 202463.9764.0863.7664.0863.7513,000
31 May 202463.6664.1663.1864.1663.8310,300
30 May 202463.5763.8063.5763.6063.277,200
29 May 202463.5163.6663.5163.5463.212,900
28 May 202464.2664.3063.7563.9363.605,600
24 May 202464.0364.1964.0364.1663.8318,200
23 May 202464.3064.3063.8563.9063.575,000
22 May 202464.5164.5264.2264.3864.053,500
21 May 202464.5264.5864.4864.5864.256,100
20 May 202464.6364.7064.5264.5264.191,900
17 May 202464.6864.6864.5264.6064.274,300
16 May 202464.7364.8464.6564.6564.324,000
15 May 202464.4764.7364.4764.7364.401,700
14 May 202463.7764.0263.6364.0263.693,200
13 May 202463.8763.8763.6963.6963.361,800
10 May 202463.6563.6963.5563.6963.365,200
09 May 202463.2063.4163.2063.4163.082,900
08 May 202462.7863.0862.7863.0862.754,500
07 May 202463.0463.0462.9262.9762.651,500
06 May 202462.5962.7962.5662.7962.473,300
03 May 202462.2662.3962.2662.3161.991,200
02 May 202461.3761.6061.3761.5061.182,000
01 May 202461.3261.8861.1261.1760.857,300
30 Apr 202461.8561.8561.4161.4161.095,900
29 Apr 202461.8862.0161.7761.9861.664,800
26 Apr 202461.6161.9261.6161.7561.435,100
25 Apr 202461.3061.5161.1361.5161.192,800
24 Apr 202461.8761.9961.7561.9961.673,000
23 Apr 202461.5261.9761.5261.8861.562,800
22 Apr 202461.2061.5960.9961.2660.946,600
19 Apr 202460.9460.9760.7560.8360.523,600
18 Apr 202461.1461.2860.8860.9260.613,200
17 Apr 202461.2561.2560.8260.9560.644,200
16 Apr 202461.3861.4161.0461.1660.8419,000
15 Apr 202462.2262.3861.2761.3561.0324,400
12 Apr 202462.4162.4161.8361.9161.592,600
11 Apr 202462.4462.8662.2162.7762.459,500
10 Apr 202462.5562.5562.2862.5362.215,700
09 Apr 202463.4863.4862.9263.1562.827,800
08 Apr 202463.2463.3063.1663.1762.847,000
05 Apr 202462.6663.3362.6663.1862.8533,900
04 Apr 202463.8063.8062.6062.6062.282,200
03 Apr 202463.3463.4963.2463.3262.992,700
02 Apr 202463.3763.4163.2663.4163.083,400
01 Apr 202464.2964.2963.7063.7863.453,000
28 Mar 202464.1464.2164.1164.2163.882,500
27 Mar 202463.6663.9763.6663.9763.642,100
26 Mar 202463.7063.7063.3363.3363.0014,100
25 Mar 202463.5263.7063.5263.5363.206,300
22 Mar 202463.8563.9163.7663.7963.462,400
21 Mar 202463.9364.0863.9163.9163.582,400
20 Mar 202462.9563.5062.9563.4863.152,800
19 Mar 202462.5463.0062.5462.9962.675,600
18 Mar 202462.8862.8862.6262.6262.306,200
15 Mar 202462.7362.7462.3962.5062.1842,500
15 Mar 20240.183 Dividend
14 Mar 202463.0363.0562.7362.9962.482,100
13 Mar 202463.5163.5163.1963.2462.7333,600
12 Mar 202462.9063.3962.9063.3362.8236,800
11 Mar 202462.6662.8962.6462.8462.3321,200
08 Mar 202463.3163.3462.9062.9062.391,800
07 Mar 202463.0363.2563.0363.2562.7434,100
06 Mar 202462.8562.9762.6262.7562.245,400
05 Mar 202462.7962.7962.4362.4361.939,500
04 Mar 202462.6563.0062.6562.9162.408,100
01 Mar 202462.4562.8262.3562.8262.313,500
29 Feb 202462.2662.3962.1262.3661.864,600
28 Feb 202461.8262.1061.8262.0361.534,000
27 Feb 202461.9262.0561.8962.0561.554,500
26 Feb 202462.1262.1561.9261.9761.475,700
23 Feb 202462.2162.2962.1162.1661.663,800
22 Feb 202461.5162.0261.5162.0261.523,400
21 Feb 202460.7961.0360.6861.0360.543,900
20 Feb 202460.9961.0460.7860.8460.357,800
16 Feb 202461.4661.5861.1861.1860.694,600
15 Feb 202461.1761.4361.1761.4360.945,300
14 Feb 202460.8860.9360.5960.9360.446,400
13 Feb 202460.6460.6460.1860.5360.043,600
12 Feb 202461.2661.4861.2661.3360.846,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...