FlexShares Quality Dividend Defensive Index Fund (QDEF)
AMEX
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.4856 | 2.23532952152 | 66.46 | 67.9456 | 66.37 | 3807 | 67.18359365 | SP |
| 4 | 1.5456 | 2.32771084337 | 66.4 | 67.9456 | 65.32 | 6300 | 66.2041223 | SP |
| 12 | 6.0756 | 9.81994504606 | 61.87 | 67.9456 | 61.12 | 5222 | 64.85483779 | SP |
| 26 | 8.8756 | 15.0255628915 | 59.07 | 67.9456 | 58.93 | 9355 | 62.43421996 | SP |
| 52 | 11.5056 | 20.3855421687 | 56.44 | 67.9456 | 52.35 | 8605 | 59.7451057 | SP |
| 156 | 14.1756 | 26.3633996652 | 53.77 | 67.9456 | 45.3 | 18869 | 54.21911265 | SP |
| 260 | 22.0656 | 48.0941586748 | 45.88 | 67.9456 | 30.54 | 27651 | 48.61620506 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721169000 | 67.9456 | 0.64 | 0.94 | 67.51 | 67.9456 | 67.51 | 3421 |
| 1721082600 | 67.3105 | 0.06 | 0.08 | 67.4 | 67.625 | 67.31 | 3566 |
| 1720823400 | 67.2538 | 0.36 | 0.54 | 66.989999 | 67.6009 | 66.989999 | 1165 |
| 1720737000 | 66.89 | -0.02 | -0.03 | 67.19 | 67.19 | 66.8 | 8490 |
| 1720650600 | 66.9116 | 0.69 | 1.04 | 66.459999 | 66.9116 | 66.37 | 2528 |
| 1720564200 | 66.22 | 0.01 | 0.02 | 66.29 | 66.3 | 66.158 | 5710 |
| 1720477800 | 66.2099 | 0.08 | 0.12 | 66.239999 | 66.29 | 66.159899 | 28740 |
| 1720218600 | 66.1296 | 0.22 | 0.33 | 65.989999 | 66.1296 | 65.9101 | 3049 |
| 1720040640 | 65.9137 | 0.24 | 0.37 | 65.67 | 65.9137 | 65.67 | 3153 |
| 1719959400 | 65.6708 | 0.14 | 0.21 | 65.319999 | 65.6708 | 65.319999 | 3439 |
| 1719873000 | 65.5301 | -0.11 | -0.17 | 65.55 | 65.55 | 65.4187 | 4309 |
| 1719613800 | 65.638999 | 0 | 0.00 | 65.638999 | 65.638999 | 65.638999 | 0 |
| 1719527400 | 65.638999 | -0.12 | -0.18 | 65.76 | 65.79 | 65.459999 | 4679 |
| 1719441000 | 65.7555 | -0.03 | -0.05 | 65.68 | 65.7555 | 65.58 | 2733 |
| 1719354600 | 65.7872 | -0.07 | -0.11 | 65.86 | 65.86 | 65.66 | 4647 |
| 1719268200 | 65.859399 | 0.01 | 0.02 | 65.79 | 66.144999 | 65.79 | 3763 |
| 1719009000 | 65.8459 | -0.46 | -0.69 | 65.739999 | 65.9424 | 65.739999 | 16386 |
| 1718922600 | 66.3045 | -0.1 | -0.15 | 66.4 | 66.47 | 66.26 | 11857 |
| 1718749800 | 66.4043 | 0.31 | 0.46 | 66.099999 | 66.4043 | 66.099999 | 17769 |
| 1718663400 | 66.0989 | 0.53 | 0.81 | 65.48 | 66.23 | 65.47 | 5970 |
| 1718404200 | 65.5655 | -0.12 | -0.18 | 65.39 | 65.5655 | 65.245 | 2652 |
| 1718317800 | 65.6857 | 0.35 | 0.53 | 65.54 | 65.6857 | 65.349999 | 570 |
| 1718231400 | 65.34 | 0.45 | 0.70 | 65.56 | 65.56 | 65.34 | 7154 |
| 1718145000 | 64.8875 | 0.14 | 0.22 | 64.58 | 64.91 | 64.56 | 3126 |
| 1718058600 | 64.7428 | 0.06 | 0.09 | 64.54 | 64.7428 | 64.54 | 2725 |
| 1717799400 | 64.6824 | -0.05 | -0.07 | 64.569999 | 64.879999 | 64.53 | 2043 |
| 1717713000 | 64.7305 | -0.09 | -0.14 | 64.83 | 64.83 | 64.67 | 1285 |
| 1717626600 | 64.819999 | 0.51 | 0.79 | 64.44 | 64.819999 | 64.345 | 4924 |
| 1717540200 | 64.3094 | 0.23 | 0.36 | 63.94 | 64.3094 | 63.94 | 2306 |
| 1717453800 | 64.08 | -0.08 | -0.12 | 64.319999 | 64.319999 | 63.755 | 13016 |
| 1717194600 | 64.16 | 0.56 | 0.87 | 63.66 | 64.16 | 63.1801 | 10348 |
| 1717108200 | 63.6047 | 0.06 | 0.10 | 63.56 | 63.7999 | 63.56 | 7235 |
| 1717021800 | 63.54 | -0.39 | -0.61 | 63.51 | 63.66 | 63.51 | 2944 |
| 1716935400 | 63.9327 | -0.23 | -0.35 | 64.379999 | 64.379999 | 63.9327 | 1117 |
| 1716589800 | 64.1603 | 0.26 | 0.41 | 64.08 | 64.1901 | 64.03 | 18245 |
| 1716503400 | 63.9 | -0.48 | -0.75 | 64.709999 | 64.709999 | 63.85 | 5004 |
| 1716417000 | 64.379999 | -0.2 | -0.31 | 64.51 | 64.59 | 64.22 | 3478 |
| 1716330600 | 64.581 | 0.06 | 0.09 | 64.47 | 64.581 | 64.47 | 6069 |
| 1716244200 | 64.5246 | -0.08 | -0.12 | 64.629999 | 64.7003 | 64.5246 | 1937 |
| 1715985000 | 64.6008 | -0.05 | -0.08 | 64.68 | 64.68 | 64.519999 | 4317 |
| 1715898600 | 64.653099 | -0.08 | -0.12 | 64.76 | 64.84 | 64.6521 | 3970 |
| 1715812200 | 64.73 | 0.71 | 1.11 | 64.29 | 64.73 | 64.29 | 1747 |
| 1715725800 | 64.0169 | 0.33 | 0.52 | 63.75 | 64.0169 | 63.63 | 3221 |
| 1715639400 | 63.686 | -0 | -0.00 | 63.91 | 63.91 | 63.686 | 1773 |
| 1715380200 | 63.6881 | 0.28 | 0.44 | 63.64 | 63.6881 | 63.55 | 5057 |
| 1715293800 | 63.4108 | 0.33 | 0.52 | 63.06 | 63.4108 | 63.06 | 2910 |
| 1715207400 | 63.0807 | 0.11 | 0.17 | 62.78 | 63.0829 | 62.78 | 4523 |
| 1715121000 | 62.9719 | 0.18 | 0.28 | 62.98 | 63.043 | 62.9158 | 1485 |
| 1715034600 | 62.7932 | 0.48 | 0.77 | 62.59 | 62.7932 | 62.5603 | 3301 |
| 1714775400 | 62.3114 | 0.81 | 1.32 | 62.25 | 62.3901 | 62.25 | 1220 |
| 1714689000 | 61.5002 | 0.33 | 0.54 | 61.55 | 61.5965 | 61.3735 | 1969 |
| 1714602600 | 61.17 | -0.24 | -0.40 | 61.32 | 61.88 | 61.12 | 7317 |
| 1714516200 | 61.4133 | -0.57 | -0.91 | 61.86 | 61.86 | 61.4133 | 5884 |
| 1714429800 | 61.9791 | 0.23 | 0.38 | 61.88 | 62.01 | 61.765 | 4798 |
| 1714170600 | 61.7473 | 0.24 | 0.39 | 61.73 | 61.92 | 61.61 | 5113 |
| 1714084200 | 61.51 | -0.48 | -0.77 | 61.3 | 61.51 | 61.1262 | 2786 |
| 1713997800 | 61.9898 | 0.11 | 0.18 | 61.87 | 61.9898 | 61.75 | 2967 |
| 1713911400 | 61.88 | 0.62 | 1.01 | 61.46 | 61.9748 | 61.46 | 2814 |
| 1713825000 | 61.2592 | 0.43 | 0.71 | 61.2 | 61.59 | 60.9922 | 6587 |
| 1713565800 | 60.8293 | -0.09 | -0.15 | 60.87 | 60.9711 | 60.75 | 3624 |
| 1713479400 | 60.92 | -0.03 | -0.05 | 61.09 | 61.28 | 60.88 | 3157 |
| 1713393000 | 60.949 | -0.21 | -0.34 | 61.39 | 61.39 | 60.819 | 4171 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
