Skip to main content
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

FlexShares Quality Dividend Defensive Index Fund (NY:QDEF)

79.49 -0.20 (-0.25%)
Official Closing Price Updated: 8:00 PM EDT, Sep 12, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 12, 2025 79.60 79.67 79.49 79.49 18,987 -0.20(-0.25%)
Sep 11, 2025 79.19 79.71 79.19 79.69 4,351 +0.73(+0.93%)
Sep 10, 2025 78.97 79.06 78.74 78.96 2,400 +0.30(+0.38%)
Sep 09, 2025 78.71 78.72 78.51 78.66 5,858 -0.09(-0.12%)
Sep 08, 2025 78.69 78.85 78.54 78.75 6,094 +0.12(+0.15%)
Sep 05, 2025 78.45 78.64 78.41 78.63 8,501 +0.09(+0.11%)
Sep 04, 2025 78.18 78.54 78.16 78.54 13,872 +0.50(+0.64%)
Sep 03, 2025 77.98 78.15 77.73 78.05 5,010 +0.28(+0.36%)
Sep 02, 2025 77.42 77.79 77.36 77.77 7,334 -0.35(-0.45%)
Aug 29, 2025 78.28 78.28 78.05 78.12 13,180 -0.27(-0.35%)
Aug 28, 2025 78.48 78.48 78.02 78.40 5,159 +0.03(+0.04%)
Aug 27, 2025 78.18 78.38 78.17 78.37 3,220 +0.27(+0.34%)
Aug 26, 2025 77.91 78.10 77.87 78.10 5,418 +0.12(+0.16%)
Aug 25, 2025 78.36 78.36 77.98 77.98 10,835 -0.31(-0.40%)
Aug 22, 2025 78.17 78.47 78.17 78.29 6,838 +0.87(+1.13%)
Aug 21, 2025 77.54 77.59 77.25 77.42 11,880 -0.13(-0.17%)
Aug 20, 2025 77.65 77.65 77.27 77.55 12,240 +0.06(+0.07%)
Aug 19, 2025 77.59 77.95 77.42 77.49 7,259 -0.16(-0.20%)
Aug 18, 2025 77.62 77.80 77.62 77.65 4,105 -0.09(-0.11%)
Aug 15, 2025 77.71 77.80 77.63 77.74 11,569 -0.24(-0.30%)
Aug 14, 2025 77.78 77.97 77.78 77.97 8,669 -0.09(-0.11%)
Aug 13, 2025 77.81 78.06 77.75 78.06 2,768 +0.52(+0.67%)
Aug 12, 2025 77.04 77.54 76.98 77.54 4,392 +0.83(+1.09%)
Aug 11, 2025 76.99 77.01 76.71 76.71 7,032 -0.19(-0.25%)
Aug 08, 2025 76.43 76.97 76.43 76.90 3,384 +0.68(+0.89%)
Aug 07, 2025 76.55 76.57 76.02 76.22 10,645 +0.22(+0.29%)
Aug 06, 2025 75.74 76.10 75.74 76.00 10,071 +0.41(+0.55%)
Aug 05, 2025 75.91 75.91 75.55 75.59 2,484 -0.25(-0.33%)
Aug 04, 2025 75.04 75.83 75.04 75.83 2,124 +1.10(+1.47%)
Aug 01, 2025 74.84 74.95 74.50 74.74 3,679 -0.44(-0.59%)
Jul 31, 2025 76.06 76.06 75.18 75.18 6,796 -0.40(-0.53%)
Jul 30, 2025 76.07 76.07 75.37 75.58 3,583 -0.45(-0.60%)
Jul 29, 2025 76.16 76.16 75.97 76.03 4,405 +0.10(+0.13%)
Jul 28, 2025 76.15 76.15 75.89 75.93 8,070 -0.27(-0.35%)
Jul 25, 2025 75.97 76.20 75.95 76.20 1,191 +0.16(+0.21%)
Jul 24, 2025 76.35 76.35 76.03 76.04 12,022 -0.03(-0.04%)
Jul 23, 2025 75.86 76.07 75.65 76.07 15,604 +0.53(+0.71%)
Jul 22, 2025 75.16 75.54 75.16 75.54 12,087 +0.20(+0.27%)
Jul 21, 2025 75.29 75.68 75.24 75.33 5,260 +0.10(+0.13%)
Jul 18, 2025 75.64 75.64 75.18 75.24 3,411 -0.08(-0.11%)
Jul 17, 2025 74.98 75.37 74.98 75.32 4,854 +0.39(+0.52%)
Jul 16, 2025 74.72 74.95 74.38 74.93 5,270 +0.36(+0.48%)
Jul 15, 2025 74.95 74.95 74.57 74.57 5,380 -0.35(-0.46%)
Jul 14, 2025 74.69 74.95 74.69 74.91 4,605 +0.07(+0.09%)
Jul 11, 2025 74.96 74.96 74.76 74.84 9,009 -0.49(-0.64%)
Jul 10, 2025 75.00 75.50 75.00 75.33 5,373 +0.30(+0.40%)
Jul 09, 2025 75.04 75.06 74.73 75.03 12,794 +0.44(+0.59%)
Jul 08, 2025 74.62 74.88 74.58 74.59 10,540 -0.15(-0.20%)
Jul 07, 2025 75.02 75.04 74.48 74.74 17,303 -0.51(-0.68%)
Jul 03, 2025 75.06 75.27 75.06 75.25 5,088 +0.45(+0.60%)
Jul 02, 2025 74.44 74.80 74.44 74.80 5,934 +0.40(+0.54%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.