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

Flexshares Quality Div Def Fund (NY: QDEF )

71.15 -0.04 (-0.06%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 2024 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 (%)
Mar 28, 2024 63.81 63.88 63.78 63.88 2,515 +0.24(+0.37%)
Mar 27, 2024 63.33 63.64 63.33 63.64 2,137 +0.63(+1.00%)
Mar 26, 2024 63.37 63.37 63.01 63.01 14,132 -0.20(-0.31%)
Mar 25, 2024 63.19 63.37 63.19 63.20 6,342 -0.26(-0.41%)
Mar 22, 2024 63.52 63.58 63.43 63.46 2,378 -0.12(-0.19%)
Mar 21, 2024 63.60 63.75 63.58 63.58 2,440 +0.43(+0.68%)
Mar 20, 2024 62.63 63.17 62.63 63.15 2,787 +0.49(+0.78%)
Mar 19, 2024 62.22 62.67 62.22 62.67 5,640 +0.37(+0.59%)
Mar 18, 2024 62.56 62.56 62.30 62.30 6,181 +0.12(+0.19%)
Mar 15, 2024 62.41 62.42 62.07 62.18 42,679 -0.31(-0.49%)
Mar 14, 2024 62.52 62.54 62.23 62.48 2,093 -0.25(-0.39%)
Mar 13, 2024 63.00 63.00 62.68 62.73 33,868 -0.09(-0.14%)
Mar 12, 2024 62.39 62.88 62.39 62.82 37,060 +0.48(+0.78%)
Mar 11, 2024 62.16 62.38 62.14 62.34 21,355 -0.06(-0.09%)
Mar 08, 2024 62.80 62.83 62.39 62.39 1,765 -0.35(-0.55%)
Mar 07, 2024 62.52 62.74 62.52 62.74 34,365 +0.49(+0.79%)
Mar 06, 2024 62.34 62.46 62.12 62.25 5,398 +0.32(+0.52%)
Mar 05, 2024 62.28 62.28 61.93 61.93 9,596 -0.48(-0.77%)
Mar 04, 2024 62.15 62.49 62.15 62.40 8,161 +0.09(+0.14%)
Mar 01, 2024 61.95 62.31 61.85 62.31 3,515 +0.46(+0.74%)
Feb 29, 2024 61.76 61.89 61.62 61.86 4,619 +0.33(+0.53%)
Feb 28, 2024 61.32 61.60 61.32 61.53 4,072 -0.02(-0.03%)
Feb 27, 2024 61.42 61.55 61.39 61.55 4,548 +0.08(+0.13%)
Feb 26, 2024 61.62 61.65 61.42 61.47 5,696 -0.19(-0.30%)
Feb 23, 2024 61.71 61.79 61.61 61.65 3,840 +0.13(+0.21%)
Feb 22, 2024 61.01 61.52 61.01 61.52 3,392 +0.98(+1.63%)
Feb 21, 2024 60.30 60.54 60.19 60.54 3,903 +0.19(+0.31%)
Feb 20, 2024 60.50 60.55 60.29 60.35 7,894 -0.34(-0.56%)
Feb 16, 2024 60.97 61.08 60.69 60.69 4,627 -0.24(-0.40%)
Feb 15, 2024 60.68 60.93 60.68 60.93 5,297 +0.49(+0.82%)
Feb 14, 2024 60.39 60.44 60.10 60.44 6,438 +0.40(+0.66%)
Feb 13, 2024 60.15 60.15 59.70 60.04 3,600 -0.79(-1.30%)
Feb 12, 2024 60.77 60.99 60.77 60.84 6,607 +0.11(+0.18%)
Feb 09, 2024 60.53 60.73 60.53 60.73 7,758 +0.27(+0.44%)
Feb 08, 2024 60.33 60.48 60.27 60.46 9,368 -0.01(-0.01%)
Feb 07, 2024 60.38 60.52 60.38 60.47 8,470 +0.22(+0.37%)
Feb 06, 2024 60.29 60.29 60.18 60.24 4,784 +0.15(+0.25%)
Feb 05, 2024 60.23 60.23 59.89 60.09 11,415 -0.26(-0.43%)
Feb 02, 2024 59.86 60.49 59.86 60.35 5,214 +0.18(+0.30%)
Feb 01, 2024 59.63 60.18 59.53 60.18 249,207 +0.53(+0.89%)
Jan 31, 2024 60.27 60.27 59.65 59.65 7,857 -0.76(-1.26%)
Jan 30, 2024 60.29 60.47 60.27 60.41 13,182 +0.04(+0.07%)
Jan 29, 2024 60.09 60.41 60.07 60.36 8,396 +0.21(+0.35%)
Jan 26, 2024 60.35 60.35 60.07 60.15 30,044 -0.06(-0.10%)
Jan 25, 2024 60.25 60.36 60.02 60.21 25,344 +0.36(+0.59%)
Jan 24, 2024 60.21 60.32 59.86 59.86 5,532 -0.23(-0.38%)
Jan 23, 2024 60.08 60.08 59.93 60.08 8,012 +0.10(+0.17%)
Jan 22, 2024 59.79 60.06 59.79 59.98 6,327 +0.23(+0.38%)
Jan 19, 2024 59.19 59.78 59.16 59.76 16,506 +0.66(+1.12%)
Jan 18, 2024 58.87 59.10 58.73 59.10 13,244 +0.49(+0.84%)
Jan 17, 2024 58.74 58.74 58.46 58.60 6,890 -0.30(-0.50%)
Jan 16, 2024 58.98 59.08 58.73 58.90 5,404 -0.21(-0.35%)
Jan 12, 2024 59.12 59.12 59.01 59.11 1,178 +0.19(+0.31%)
Jan 11, 2024 59.13 59.13 58.49 58.92 15,716 -0.01(-0.01%)
Jan 10, 2024 58.75 59.01 58.75 58.93 3,163 +0.25(+0.43%)
Jan 09, 2024 58.54 58.70 58.48 58.68 17,550 -0.15(-0.25%)
Jan 08, 2024 58.40 58.82 58.39 58.82 6,640 +0.69(+1.18%)
Jan 05, 2024 58.15 58.35 57.98 58.14 18,811 +0.08(+0.14%)
Jan 04, 2024 58.20 58.40 58.05 58.05 4,500 -0.07(-0.12%)
Jan 03, 2024 58.25 58.40 58.11 58.12 2,162 -0.42(-0.72%)
Jan 02, 2024 58.19 58.62 58.19 58.55 4,147 -0.04(-0.07%)
Dec 29, 2023 58.66 58.66 58.38 58.58 6,550 -0.08(-0.13%)
Dec 28, 2023 58.60 58.72 58.60 58.66 2,232 +0.14(+0.24%)
Dec 27, 2023 58.51 58.59 58.47 58.52 3,069 -0.02(-0.04%)
Dec 26, 2023 58.46 58.67 58.43 58.55 6,357 +0.19(+0.33%)
Dec 22, 2023 58.55 58.55 58.33 58.35 8,506 +0.19(+0.32%)
Dec 21, 2023 58.19 58.19 57.84 58.17 8,713 +0.42(+0.72%)
Dec 20, 2023 58.51 58.57 57.75 57.75 6,366 -0.83(-1.41%)
Dec 19, 2023 58.49 58.58 58.47 58.58 4,553 +0.22(+0.38%)
Dec 18, 2023 58.21 58.39 58.21 58.35 5,522 +0.22(+0.37%)
Dec 15, 2023 58.43 58.43 58.04 58.14 14,562 -0.27(-0.46%)
Dec 14, 2023 58.61 58.68 58.32 58.41 8,519 +0.10(+0.17%)
Dec 13, 2023 57.47 58.31 57.47 58.30 6,334 +0.91(+1.58%)
Dec 12, 2023 57.25 57.47 57.25 57.40 2,564 +0.23(+0.40%)
Dec 11, 2023 57.04 57.17 57.04 57.17 11,081 +0.43(+0.76%)
Dec 08, 2023 56.61 56.80 56.46 56.74 1,869 +0.21(+0.37%)
Dec 07, 2023 56.47 56.58 56.47 56.53 8,850 +0.24(+0.43%)
Dec 06, 2023 56.55 56.62 56.26 56.29 5,975 -0.20(-0.35%)
Dec 05, 2023 56.41 56.61 56.41 56.49 12,273 -0.18(-0.31%)
Dec 04, 2023 56.41 56.66 56.41 56.66 19,580 -0.02(-0.03%)
Dec 01, 2023 56.15 56.68 56.15 56.68 9,582 +0.51(+0.90%)
Nov 30, 2023 55.91 56.19 55.75 56.17 31,153 +0.30(+0.54%)
Nov 29, 2023 56.10 56.10 55.86 55.87 6,790 -0.13(-0.24%)
Nov 28, 2023 55.93 56.15 55.93 56.00 6,209 +0.03(+0.05%)
Nov 27, 2023 56.07 56.07 55.94 55.98 20,478 -0.13(-0.24%)
Nov 24, 2023 56.06 56.11 56.05 56.11 1,660 +0.07(+0.12%)
Nov 22, 2023 56.00 56.04 55.98 56.04 10,388 +0.23(+0.41%)
Nov 21, 2023 55.94 55.94 55.77 55.81 24,177 -0.20(-0.35%)
Nov 20, 2023 55.72 56.12 55.72 56.01 10,289 +0.24(+0.43%)
Nov 17, 2023 55.83 55.83 55.71 55.77 2,893 +0.09(+0.16%)
Nov 16, 2023 55.60 55.68 55.50 55.68 9,186 -0.11(-0.19%)
Nov 15, 2023 55.89 55.97 55.76 55.79 9,309 +0.10(+0.17%)
Nov 14, 2023 55.41 55.75 55.41 55.69 4,777 +1.12(+2.05%)
Nov 13, 2023 54.50 54.65 54.47 54.57 2,091 -0.15(-0.27%)
Nov 10, 2023 54.16 54.72 54.16 54.72 3,022 +0.69(+1.28%)
Nov 09, 2023 54.34 54.51 54.03 54.03 4,346 -0.48(-0.88%)
Nov 08, 2023 54.56 54.56 54.34 54.51 6,229 +0.08(+0.15%)
Nov 07, 2023 54.44 54.51 54.37 54.42 4,568 +0.05(+0.08%)
Nov 06, 2023 54.47 54.47 54.38 54.38 817 -0.03(-0.06%)
Nov 03, 2023 54.62 54.62 54.41 54.41 4,830 +0.49(+0.91%)
Nov 02, 2023 53.51 53.92 53.51 53.92 3,150 +1.09(+2.07%)
Nov 01, 2023 52.69 52.89 52.50 52.83 18,784 +0.35(+0.67%)
Oct 31, 2023 52.24 52.47 52.18 52.47 2,816 +0.29(+0.55%)
Oct 30, 2023 52.05 52.23 51.88 52.19 4,014 +0.56(+1.08%)
Oct 27, 2023 52.17 52.17 51.53 51.63 16,502 -0.56(-1.08%)
Oct 26, 2023 52.45 52.60 52.13 52.19 3,950 -0.45(-0.85%)
Oct 25, 2023 53.02 53.02 52.61 52.64 8,116 -0.41(-0.78%)
Oct 24, 2023 52.90 53.05 52.87 53.05 3,720 +0.38(+0.73%)
Oct 23, 2023 52.80 53.03 52.67 52.67 4,849 -0.27(-0.50%)
Oct 20, 2023 53.17 53.27 52.93 52.93 4,928 -0.50(-0.94%)
Oct 19, 2023 53.94 53.94 53.39 53.44 13,679 -0.54(-1.00%)
Oct 18, 2023 54.31 54.31 53.89 53.98 6,538 -0.45(-0.83%)
Oct 17, 2023 54.05 54.58 54.05 54.43 4,814 +0.00(+0.00%)
Oct 16, 2023 54.17 54.43 54.13 54.43 12,697 +0.65(+1.20%)
Oct 13, 2023 54.13 54.16 53.77 53.78 4,645 -0.14(-0.26%)
Oct 12, 2023 54.16 54.20 53.71 53.92 10,003 -0.24(-0.45%)
Oct 11, 2023 54.14 54.16 53.83 54.16 2,412 +0.21(+0.39%)
Oct 10, 2023 53.87 54.21 53.87 53.95 4,269 +0.24(+0.46%)
Oct 09, 2023 53.09 53.71 53.09 53.71 5,363 +0.46(+0.87%)
Oct 06, 2023 53.18 53.36 53.17 53.24 2,574 +0.54(+1.02%)
Oct 05, 2023 52.70 52.71 52.42 52.71 2,243 -0.05(-0.09%)
Oct 04, 2023 52.45 52.76 52.41 52.75 4,928 +0.42(+0.79%)
Oct 03, 2023 52.78 52.78 52.23 52.34 4,658 -0.60(-1.13%)
Oct 02, 2023 53.10 53.10 52.69 52.94 3,627 -0.30(-0.57%)
Sep 29, 2023 53.54 53.54 53.12 53.24 2,093 -0.14(-0.26%)
Sep 28, 2023 53.41 53.46 53.38 53.38 995 +0.25(+0.47%)
Sep 27, 2023 53.17 53.35 52.97 53.13 2,565 -0.11(-0.20%)
Sep 26, 2023 53.55 53.55 53.17 53.24 9,178 -0.68(-1.26%)
Sep 25, 2023 53.66 53.92 53.80 53.92 14,304 +0.16(+0.29%)
Sep 22, 2023 53.89 54.06 53.76 53.76 6,584 -0.08(-0.15%)
Sep 21, 2023 54.26 54.26 53.84 53.84 4,845 -0.69(-1.26%)
Sep 20, 2023 55.00 55.11 54.53 54.53 24,234 -0.36(-0.66%)
Sep 19, 2023 54.78 54.94 54.63 54.89 20,256 -0.06(-0.11%)
Sep 18, 2023 54.88 55.11 54.85 54.95 15,797 +0.03(+0.06%)
Sep 15, 2023 55.32 55.35 54.91 54.92 6,982 -0.56(-1.00%)
Sep 14, 2023 55.21 55.49 55.21 55.47 31,928 +0.53(+0.97%)
Sep 13, 2023 54.90 55.03 54.86 54.94 4,002 -0.01(-0.02%)
Sep 12, 2023 54.98 54.98 54.88 54.95 567 -0.11(-0.20%)
Sep 11, 2023 54.99 55.11 54.99 55.06 13,979 +0.21(+0.38%)
Sep 08, 2023 54.78 54.97 54.78 54.85 10,461 +0.10(+0.18%)
Sep 07, 2023 54.86 54.86 54.75 54.75 1,648 -0.13(-0.24%)
Sep 06, 2023 54.83 54.90 54.78 54.89 2,684 -0.45(-0.82%)
Sep 05, 2023 55.65 55.67 55.34 55.34 10,379 -0.58(-1.04%)
Sep 01, 2023 56.20 56.20 55.86 55.92 9,353 -0.02(-0.04%)
Aug 31, 2023 56.09 56.13 55.93 55.94 16,188 -0.11(-0.19%)
Aug 30, 2023 55.92 56.10 55.92 56.05 7,862 +0.18(+0.32%)
Aug 29, 2023 55.43 55.87 55.43 55.87 9,144 +0.60(+1.08%)
Aug 28, 2023 55.33 55.37 55.18 55.28 5,756 +0.28(+0.51%)
Aug 25, 2023 54.92 55.00 54.85 55.00 1,658 +0.19(+0.34%)
Aug 24, 2023 55.05 55.07 54.81 54.81 1,514 -0.38(-0.68%)
Aug 23, 2023 55.03 55.21 55.03 55.19 3,110 +0.45(+0.83%)
Aug 22, 2023 54.90 54.90 54.70 54.74 7,180 -0.16(-0.29%)
Aug 21, 2023 54.86 54.99 54.54 54.90 31,990 +0.18(+0.32%)
Aug 18, 2023 54.73 54.80 54.71 54.72 5,879 +0.04(+0.07%)
Aug 17, 2023 55.16 55.17 54.68 54.68 5,539 -0.35(-0.64%)
Aug 16, 2023 55.40 55.40 55.02 55.03 6,204 -0.25(-0.45%)
Aug 15, 2023 55.34 55.34 55.21 55.28 2,611 -0.44(-0.79%)
Aug 14, 2023 55.58 55.74 55.58 55.72 2,704 +0.12(+0.22%)
Aug 11, 2023 55.44 55.73 55.44 55.60 2,212 -0.04(-0.08%)
Aug 10, 2023 55.82 56.11 55.58 55.64 9,139 +0.05(+0.09%)
Aug 09, 2023 55.60 55.60 55.57 55.60 1,016 -0.31(-0.55%)
Aug 08, 2023 55.58 55.90 55.58 55.90 8,776 -0.14(-0.25%)
Aug 07, 2023 55.78 56.05 55.78 56.05 50,197 +0.46(+0.82%)
Aug 04, 2023 56.12 56.26 55.59 55.59 3,467 -0.52(-0.92%)
Aug 03, 2023 55.91 56.26 55.91 56.11 12,243 -0.01(-0.03%)
Aug 02, 2023 56.27 56.27 56.06 56.12 2,170 -0.43(-0.75%)
Aug 01, 2023 56.68 56.68 56.46 56.55 9,043 -0.08(-0.15%)
Jul 31, 2023 56.67 56.74 56.53 56.63 16,745 -0.08(-0.14%)
Jul 28, 2023 56.78 56.81 56.63 56.71 3,087 +0.39(+0.69%)
Jul 27, 2023 56.75 56.78 56.32 56.33 1,438 -0.32(-0.56%)
Jul 26, 2023 56.63 56.77 56.52 56.64 1,973 -0.01(-0.02%)
Jul 25, 2023 56.51 56.74 56.51 56.65 9,053 +0.08(+0.14%)
Jul 24, 2023 56.65 56.68 56.55 56.58 12,205 +0.13(+0.24%)
Jul 21, 2023 56.71 56.71 56.44 56.44 3,702 +0.04(+0.07%)
Jul 20, 2023 56.20 56.50 56.20 56.40 4,870 +0.18(+0.32%)
Jul 19, 2023 56.00 56.27 56.00 56.22 7,286 +0.29(+0.52%)
Jul 18, 2023 55.87 55.95 55.81 55.93 3,255 +0.44(+0.79%)
Jul 17, 2023 55.25 55.59 55.25 55.49 4,829 +0.21(+0.38%)
Jul 14, 2023 55.30 55.38 55.27 55.28 3,418 -0.08(-0.14%)
Jul 13, 2023 55.26 55.37 55.26 55.36 8,811 +0.30(+0.55%)
Jul 12, 2023 55.23 55.30 55.06 55.06 5,862 +0.25(+0.46%)
Jul 11, 2023 54.45 54.81 54.44 54.81 5,967 +0.45(+0.83%)
Jul 10, 2023 54.39 54.39 54.29 54.36 4,345 +0.21(+0.39%)
Jul 07, 2023 54.26 54.57 54.15 54.15 3,044 -0.20(-0.37%)
Jul 06, 2023 54.21 54.36 54.21 54.35 9,537 -0.33(-0.61%)
Jul 05, 2023 54.62 54.78 54.62 54.69 5,253 -0.15(-0.27%)
Jul 03, 2023 54.76 54.83 54.75 54.83 1,473 +0.07(+0.13%)
Jun 30, 2023 54.44 54.76 54.44 54.76 5,795 +0.58(+1.07%)
Jun 29, 2023 53.88 54.18 53.87 54.18 2,952 +0.31(+0.57%)
Jun 28, 2023 53.87 53.96 53.82 53.87 5,415 -0.21(-0.40%)
Jun 27, 2023 53.67 54.10 53.67 54.09 8,252 +0.58(+1.09%)
Jun 26, 2023 53.46 53.53 53.44 53.50 3,680 +0.12(+0.22%)
Jun 23, 2023 53.68 53.68 53.39 53.39 7,342 -0.48(-0.89%)
Jun 22, 2023 53.81 53.89 53.77 53.87 4,856 -0.05(-0.09%)
Jun 21, 2023 54.09 54.13 53.87 53.92 8,095 -0.22(-0.41%)
Jun 20, 2023 54.24 54.30 54.06 54.14 26,892 -0.34(-0.62%)
Jun 16, 2023 54.64 54.69 54.47 54.47 1,397 -0.02(-0.03%)
Jun 15, 2023 53.86 54.55 53.86 54.49 10,817 +2.20(+4.21%)
May 08, 2023 52.37 52.37 52.25 52.29 5,518 -0.11(-0.21%)
May 05, 2023 52.17 52.53 52.17 52.40 13,449 +0.86(+1.68%)
May 04, 2023 51.37 51.64 51.37 51.53 4,555 -0.28(-0.54%)
May 03, 2023 52.23 52.34 51.81 51.81 6,742 -0.26(-0.51%)
May 02, 2023 52.52 52.52 51.76 52.08 8,928 -0.65(-1.24%)
May 01, 2023 52.64 52.89 52.64 52.73 15,697 +0.15(+0.29%)
Apr 28, 2023 52.26 52.58 52.26 52.58 6,373 +0.46(+0.88%)
Apr 27, 2023 51.47 52.12 51.47 52.12 11,512 +0.72(+1.40%)
Apr 26, 2023 51.73 51.73 51.29 51.40 8,632 -0.34(-0.66%)
Apr 25, 2023 52.21 52.21 51.74 51.74 2,341 -0.58(-1.12%)
Apr 24, 2023 52.32 52.32 52.16 52.32 26,840 +0.05(+0.10%)
Apr 21, 2023 52.17 52.30 52.05 52.27 8,717 +0.11(+0.22%)
Apr 20, 2023 52.22 52.28 52.06 52.16 2,181 -0.20(-0.37%)
Apr 19, 2023 52.08 52.39 52.08 52.35 41,909 +0.08(+0.15%)
Apr 18, 2023 52.26 52.27 52.14 52.27 7,652 +0.07(+0.13%)
Apr 17, 2023 52.01 52.21 51.94 52.21 17,049 +0.20(+0.38%)
Apr 14, 2023 52.29 52.29 51.80 52.01 23,330 -0.19(-0.37%)
Apr 13, 2023 51.87 52.23 51.79 52.21 16,034 +0.54(+1.05%)
Apr 12, 2023 52.05 52.05 51.65 51.66 14,887 -0.17(-0.32%)
Apr 11, 2023 51.86 51.99 51.79 51.83 4,399 +0.06(+0.11%)
Apr 10, 2023 51.40 51.77 51.37 51.77 13,156 +0.05(+0.09%)
Apr 06, 2023 51.60 51.74 51.48 51.72 4,764 +0.11(+0.22%)
Apr 05, 2023 51.57 51.60 51.50 51.60 4,073 +0.12(+0.23%)
Apr 04, 2023 51.74 51.86 51.41 51.49 12,296 -0.27(-0.53%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.