FlexShares Quality Dividend Defensive Index Fund (QDEF)
NYSEARCA: QDEF · Real-Time Price · USD
79.48
0.00 (0.00%)
Sep 26, 2025, 4:00 PM EDT - Market open
QDEF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 79.33 | 79.48 | 79.09 | 79.48 | 79.48 | 0.65% | 12,862 |
| Sep 25, 2025 | 79.16 | 79.16 | 78.68 | 78.97 | 78.97 | -0.41% | 11,957 |
| Sep 24, 2025 | 79.38 | 79.45 | 79.22 | 79.29 | 79.29 | -0.17% | 10,320 |
| Sep 23, 2025 | 79.49 | 79.74 | 79.32 | 79.43 | 79.43 | -0.13% | 8,946 |
| Sep 22, 2025 | 79.16 | 79.62 | 79.16 | 79.53 | 79.53 | 0.16% | 18,649 |
| Sep 19, 2025 | 79.18 | 79.42 | 79.02 | 79.40 | 79.40 | -0.05% | 9,948 |
| Sep 18, 2025 | 79.53 | 79.61 | 79.39 | 79.45 | 79.13 | 0.40% | 9,404 |
| Sep 17, 2025 | 79.35 | 79.38 | 79.08 | 79.13 | 78.81 | -0.13% | 7,282 |
| Sep 16, 2025 | 79.52 | 79.52 | 79.16 | 79.23 | 78.92 | -0.36% | 2,277 |
| Sep 15, 2025 | 79.48 | 79.58 | 79.45 | 79.52 | 79.20 | 0.03% | 15,371 |
| Sep 12, 2025 | 79.60 | 79.67 | 79.49 | 79.50 | 79.18 | -0.25% | 18,987 |
| Sep 11, 2025 | 79.19 | 79.71 | 79.19 | 79.70 | 79.38 | 0.93% | 4,351 |
| Sep 10, 2025 | 78.97 | 79.06 | 78.74 | 78.96 | 78.65 | 0.39% | 2,400 |
| Sep 9, 2025 | 78.71 | 78.72 | 78.51 | 78.66 | 78.35 | -0.12% | 5,858 |
| Sep 8, 2025 | 78.69 | 78.85 | 78.54 | 78.75 | 78.44 | 0.15% | 6,094 |
| Sep 5, 2025 | 78.45 | 78.64 | 78.41 | 78.63 | 78.32 | 0.11% | 8,501 |
| Sep 4, 2025 | 78.18 | 78.55 | 78.16 | 78.55 | 78.23 | 0.64% | 13,872 |
| Sep 3, 2025 | 77.98 | 78.15 | 77.73 | 78.05 | 77.74 | 0.36% | 5,010 |
| Sep 2, 2025 | 77.42 | 77.79 | 77.36 | 77.77 | 77.46 | -0.45% | 7,334 |
| Aug 29, 2025 | 78.28 | 78.28 | 78.05 | 78.13 | 77.81 | -0.35% | 13,180 |
| Aug 28, 2025 | 78.48 | 78.48 | 78.02 | 78.40 | 78.09 | 0.04% | 5,159 |
| Aug 27, 2025 | 78.18 | 78.38 | 78.17 | 78.37 | 78.06 | 0.34% | 3,220 |
| Aug 26, 2025 | 77.91 | 78.10 | 77.87 | 78.10 | 77.79 | 0.16% | 5,418 |
| Aug 25, 2025 | 78.36 | 78.36 | 77.98 | 77.98 | 77.67 | -0.40% | 10,835 |
| Aug 22, 2025 | 78.17 | 78.48 | 78.17 | 78.29 | 77.98 | 1.13% | 6,838 |
| Aug 21, 2025 | 77.54 | 77.59 | 77.25 | 77.42 | 77.11 | -0.17% | 11,880 |
| Aug 20, 2025 | 77.65 | 77.65 | 77.27 | 77.55 | 77.24 | 0.07% | 12,240 |
| Aug 19, 2025 | 77.59 | 77.95 | 77.42 | 77.49 | 77.18 | -0.20% | 7,259 |
| Aug 18, 2025 | 77.62 | 77.80 | 77.62 | 77.65 | 77.34 | -0.11% | 4,105 |
| Aug 15, 2025 | 77.71 | 77.80 | 77.63 | 77.74 | 77.43 | -0.30% | 11,569 |
| Aug 14, 2025 | 77.78 | 77.97 | 77.78 | 77.97 | 77.66 | -0.11% | 8,669 |
| Aug 13, 2025 | 77.81 | 78.06 | 77.75 | 78.06 | 77.75 | 0.67% | 2,768 |
| Aug 12, 2025 | 77.04 | 77.54 | 76.98 | 77.54 | 77.23 | 1.08% | 4,392 |
| Aug 11, 2025 | 76.99 | 77.01 | 76.71 | 76.71 | 76.40 | -0.25% | 7,032 |
| Aug 8, 2025 | 76.43 | 76.97 | 76.43 | 76.90 | 76.59 | 0.89% | 3,384 |
| Aug 7, 2025 | 76.55 | 76.57 | 76.02 | 76.22 | 75.92 | 0.29% | 10,645 |
| Aug 6, 2025 | 75.74 | 76.10 | 75.74 | 76.00 | 75.70 | 0.55% | 10,071 |
| Aug 5, 2025 | 75.91 | 75.91 | 75.55 | 75.59 | 75.29 | -0.33% | 2,484 |
| Aug 4, 2025 | 75.04 | 75.83 | 75.04 | 75.83 | 75.53 | 1.47% | 2,124 |
| Aug 1, 2025 | 74.84 | 74.95 | 74.50 | 74.74 | 74.44 | -0.59% | 3,679 |
| Jul 31, 2025 | 76.06 | 76.06 | 75.18 | 75.18 | 74.88 | -0.53% | 6,796 |
| Jul 30, 2025 | 76.07 | 76.07 | 75.37 | 75.58 | 75.28 | -0.59% | 3,583 |
| Jul 29, 2025 | 76.16 | 76.16 | 75.97 | 76.03 | 75.73 | 0.13% | 4,405 |
| Jul 28, 2025 | 76.15 | 76.15 | 75.89 | 75.93 | 75.63 | -0.35% | 8,070 |
| Jul 25, 2025 | 75.97 | 76.20 | 75.95 | 76.20 | 75.89 | 0.21% | 1,191 |
| Jul 24, 2025 | 76.35 | 76.35 | 76.03 | 76.04 | 75.74 | -0.04% | 12,022 |
| Jul 23, 2025 | 75.86 | 76.07 | 75.65 | 76.07 | 75.77 | 0.71% | 15,604 |
| Jul 22, 2025 | 75.16 | 75.54 | 75.16 | 75.54 | 75.24 | 0.27% | 12,087 |
| Jul 21, 2025 | 75.29 | 75.68 | 75.24 | 75.33 | 75.03 | 0.13% | 5,260 |
| Jul 18, 2025 | 75.64 | 75.64 | 75.19 | 75.24 | 74.94 | -0.11% | 3,411 |