Skip to main content

FlexShares Quality Dividend Defensive Index Fund (NY:QDEF)

74.05 +0.46 (+0.63%)
Official Closing Price Updated: 8:00 PM EDT, Jun 30, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 73.96 74.05 73.65 74.05 3,944 +0.46(+0.63%)
Jun 27, 2025 73.46 73.80 73.37 73.59 7,953 +0.29(+0.40%)
Jun 26, 2025 73.06 73.31 73.06 73.30 9,818 +0.59(+0.81%)
Jun 25, 2025 72.95 72.97 72.68 72.71 8,444 -0.23(-0.31%)
Jun 24, 2025 72.71 73.01 72.71 72.94 9,881 +0.51(+0.71%)
Jun 23, 2025 71.97 72.42 71.65 72.42 9,340 +0.66(+0.93%)
Jun 20, 2025 72.39 72.39 71.69 71.76 8,943 -0.07(-0.10%)
Jun 18, 2025 71.92 72.17 71.83 71.83 11,239 -0.03(-0.04%)
Jun 17, 2025 72.13 72.31 71.84 71.86 12,787 -0.66(-0.92%)
Jun 16, 2025 72.69 72.71 72.40 72.53 7,743 +0.53(+0.74%)
Jun 13, 2025 72.44 72.60 71.98 72.00 14,828 -0.84(-1.16%)
Jun 12, 2025 72.39 72.84 72.32 72.84 67,224 +0.45(+0.62%)
Jun 11, 2025 72.65 72.72 72.24 72.39 10,830 -0.15(-0.21%)
Jun 10, 2025 72.26 72.70 72.26 72.54 5,334 +0.22(+0.31%)
Jun 09, 2025 72.59 72.32 72.32 5,298 -0.16(-0.22%)
Jun 06, 2025 72.55 72.55 72.25 72.48 7,158 +0.51(+0.71%)
Jun 05, 2025 72.33 72.40 71.90 71.97 8,457 -0.24(-0.33%)
Jun 04, 2025 72.48 72.48 72.20 72.21 11,133 +0.00(+0.00%)
Jun 03, 2025 71.92 72.24 71.76 72.21 7,155 +0.45(+0.63%)
Jun 02, 2025 71.21 71.77 71.21 71.75 4,607 +0.22(+0.31%)
May 30, 2025 71.36 71.54 71.04 71.53 3,248 +0.17(+0.24%)
May 29, 2025 71.42 71.42 71.08 71.37 12,963 +0.33(+0.46%)
May 28, 2025 71.37 71.37 71.04 71.04 19,919 -0.47(-0.66%)
May 27, 2025 71.19 71.57 70.95 71.51 5,310 +1.16(+1.64%)
May 23, 2025 70.13 70.51 70.02 70.35 12,549 -0.29(-0.41%)
May 22, 2025 70.87 71.02 70.59 70.64 9,177 -0.20(-0.28%)
May 21, 2025 71.54 71.73 70.84 70.84 17,941 -1.05(-1.45%)
May 20, 2025 71.98 71.98 71.64 71.88 8,714 -0.11(-0.15%)
May 19, 2025 71.34 71.99 71.34 71.99 36,476 +0.27(+0.37%)
May 16, 2025 71.34 71.72 71.25 71.72 5,395 +0.59(+0.82%)
May 15, 2025 70.49 71.16 70.49 71.14 8,821 +0.75(+1.06%)
May 14, 2025 70.57 70.61 70.26 70.39 36,633 -0.29(-0.41%)
May 13, 2025 70.55 70.84 70.55 70.68 25,507 +0.10(+0.14%)
May 12, 2025 70.55 70.62 70.20 70.58 6,637 +1.58(+2.28%)
May 09, 2025 69.38 69.38 69.00 69.00 9,132 -0.20(-0.29%)
May 08, 2025 69.25 69.79 69.07 69.21 8,016 +0.04(+0.06%)
May 07, 2025 69.02 69.32 68.71 69.17 11,630 +0.29(+0.42%)
May 06, 2025 68.75 69.27 68.75 68.88 7,128 -0.36(-0.52%)
May 05, 2025 69.36 69.50 69.20 69.24 15,636 -0.31(-0.44%)
May 02, 2025 69.30 69.56 69.30 69.54 14,866 +0.82(+1.19%)
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.