FlexShares Quality Dividend Defensive Index Fund Historical Data - QDEF

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-1.69	-2.37593139322	71.13	71.885741	69.14	14488	70.5729251	SP
4	-2.59	-3.59572400389	72.03	73.12	69.14	12524	71.63917304	SP
12	-1.41	-1.99011997177	70.85	73.12	68.86	11470	71.25586246	SP
26	-0.78	-1.1107946454	70.22	73.86	68.86	9038	71.56801473	SP
52	5.93	9.33711226578	63.51	73.86	60.75	7734	68.74736664	SP
156	15.93	29.7701364231	53.51	73.86	45.3	15503	55.70417691	SP
260	31.24	81.780104712	38.2	73.86	30.54	23739	50.23710807	SP

Empower your portfolio: Real-time discussions and actionable trading ideas.

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1741818600	69.44	-0.24	-0.34	70.04	70.04	69.14	3822
1741732200	69.68	-1.04	-1.47	70.53	70.53	69.35	23065
1741645800	70.72	-1.12	-1.56	71.12	71.51	70.39	10109
1741390200	71.84	0.82	1.15	70.88	71.885741	70.88	9258
1741303800	71.02	-0.63	-0.88	71.13	71.36	70.68	26188
1741217400	71.6516	0.49	0.69	71.16	71.75	70.69	7562
1741131000	71.1599	-0.78	-1.08	71.73	71.8373	71.0013	8438
1741044600	71.94	-0.57	-0.78	72.64	72.91	71.6	12225
1740785400	72.5061	0.91	1.27	71.6	72.53	71.525	8263
1740699000	71.6	-0.67	-0.93	72.36	72.46	71.58	41938
1740612600	72.2696	-0.13	-0.18	72.6	72.775	72.09	5140
1740526200	72.4031	0.1	0.14	72.44	72.585	72.221	5616
1740439800	72.3	0.02	0.03	72.4	72.7	72.3	6274
1740180600	72.2775	-0.66	-0.91	73.12	73.12	72.27	35851
1740094200	72.9399	0.08	0.11	72.73	72.9399	72.6	5907
1740007800	72.8608	0.28	0.39	72.64	72.8608	72.59	10568
1739921400	72.58	0.13	0.18	72.44	72.5848	72.4008	7724
1739575800	72.4464	-0.21	-0.29	72.71	72.7687	72.43	2844
1739489400	72.6546	0.69	0.96	72.03	72.6546	72.03	7165
1739403000	71.9623	-0.21	-0.29	71.64	72.0622	71.62	4040
1739316600	72.1722	0.25	0.35	71.65	72.191	71.65	3567
1739230200	71.921	0.32	0.45	72.05	72.05	71.81	9534
1738971000	71.5993	-0.56	-0.78	72.21	72.28	71.59	26832
1738884600	72.16	0.09	0.13	72.24	72.24	71.89	26405
1738798200	72.065	0.38	0.52	71.73	72.065	71.71	4645
1738711800	71.69	0.19	0.27	71.32	71.74	71.12	8723
1738625400	71.4988	-0.26	-0.36	70.62	71.68	70.62	10338
1738366200	71.7553	-0.34	-0.47	72.51	72.51	71.66	3520
1738279800	72.0929	0.56	0.79	71.77	72.15	71.77	3032
1738193400	71.53	-0.12	-0.17	71.68	71.72	71.2728	9105
1738107000	71.6526	0.18	0.25	71.37	71.71	71.37	9924
1738020600	71.4774	-0.17	-0.24	70.67	71.53	70.67	10781
1737761400	71.65	0.05	0.08	71.75	71.88	71.58	12569
1737675000	71.5958	0	0.00	71.5958	71.5958	71.5958	0
1737588600	71.5958	0.04	0.05	71.91	71.91	71.59	20785
1737502200	71.56	0.41	0.57	71.41	71.56	71.41	10840
1737156600	71.1511	0.43	0.61	71.19	71.38	71.13	6850
1737070200	70.7196	0.14	0.21	70.79	70.82	70.535	7401
1736983800	70.5748	0.83	1.20	70.71	70.7577	70.3638	3247
1736897400	69.7398	0.19	0.28	69.87	69.87	69.34	7989
1736811000	69.5458	0.18	0.25	68.86	69.5458	68.86	40910
1736551800	69.37	-1.06	-1.51	69.91	69.91	69.24	7769
1736379000	70.4333	0.09	0.13	70.41	70.45	70.02	3644
1736292600	70.3436	-0.41	-0.59	70.96	71.135	70.211496	12176
1736206200	70.7582	0.01	0.01	71.09	71.34	70.7582	14490
1735947000	70.7506	0.63	0.90	70.41	70.79	70.41	30913
1735860600	70.1212	-0.1	-0.15	70.63	70.63	69.839406	7641
1735687800	70.2233	-0.11	-0.15	70.53	70.62	70.12	5867
1735601400	70.33	-0.71	-1.00	70.49	70.5999	70.05	13941
1735342200	71.0405	-0.65	-0.90	71.35	71.35	70.775	7123
1735255800	71.688	0.17	0.24	71.31	71.688	71.31	10019
1735077840	71.5154	0.51	0.71	71.12	71.5154	71.12	6078
1734996600	71.01	0.42	0.59	70.63	71.05	70.4886	6748
1734737400	70.5946	0.13	0.18	69.63	71.13	69.6	9679
1734651000	70.4673	-0.23	-0.32	70.85	70.945	70.4673	4284
1734564600	70.6958	-1.64	-2.27	72.33	72.43	70.6958	8037
1734478200	72.3373	-0.25	-0.35	72.27	72.4875	72.1414	4105
1734391800	72.5914	-0.06	-0.08	72.77	72.814	72.5914	7620
1734132600	72.6497	-0.17	-0.23	72.89	72.89	72.5723	3242

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

FlexShares Quality Dividend Defensive Index Fund (QDEF)

Empower your portfolio: Real-time discussions and actionable trading ideas.

QDEF Financials

Your Recent History

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

FlexShares Quality Dividend Defensive Index Fund (QDEF) Historical

FlexShares Quality Dividend Defensive Index Fund (QDEF)

Empower your portfolio: Real-time discussions and actionable trading ideas.

QDEF Financials

Your Recent History

Go Ad-Free