FlexShares Quality Dividend Defensive Index Fund Historical Stock Prices

(ETF)
QDEF 
$36.53
*  
0.40
1.08%
Get QDEF Alerts
*Delayed - data as of May 5, 2015  -  Find a broker to begin trading QDEF now


Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 05-FEB-2015 TO 05-MAY-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  37  36.85  36.49  36.53 10,172
05/05/2015 36.79 36.85 36.49 36.53 10,172
05/04/2015 36.8 36.9666 36.8 36.93 9,881
05/01/2015 36.55 36.81 36.55 36.8 22,644
04/30/2015 36.63 36.74 36.42 36.5 20,546
04/29/2015 36.846 36.93 36.775 36.8339 9,160
04/28/2015 36.95 37.0499 36.815 37.0499 6,733
04/27/2015 37.122 37.1302 36.87 36.87 9,130
04/24/2015 37.006 37.05 37 37.03 9,195
04/23/2015 36.81 37.08 36.81 37.06 15,415
04/22/2015 36.615 36.8201 36.61 36.82 8,054
04/21/2015 36.84 36.88 36.65 36.688 26,916
04/20/2015 36.77 36.88 36.7309 36.87 19,712
04/17/2015 36.67 36.7 36.345 36.39 15,808
04/16/2015 36.74 36.98 36.73 36.86 23,021
04/15/2015 36.79 36.96 36.79 36.87 25,128
04/14/2015 36.6 36.76 36.5 36.69 32,717
04/13/2015 36.7861 36.7861 36.59 36.6 9,219
04/10/2015 36.76 36.76 36.69 36.69 2,785
04/09/2015 36.5 36.5587 36.34 36.54 28,035
04/08/2015 36.5 36.51 36.37 36.4 59,243
04/07/2015 36.59 36.64 36.47 36.47 30,467
04/06/2015 36.305 36.659 36.305 36.5799 55,175
04/02/2015 36.26 36.289 36.195 36.278 7,402
04/01/2015 36.0425 36.2299 36.0425 36.141 20,549
03/31/2015 36.32 36.5 36.32 36.32 5,398
03/30/2015 36.434 36.57 36.434 36.5585 3,311
03/27/2015 36.07 36.11 35.98 36.11 14,730
03/26/2015 35.91 36.1 35.91 36.02 38,311
03/25/2015 36.57 36.58 36.07 36.07 7,541
03/24/2015 36.74 36.75 36.52 36.53 3,520
03/23/2015 36.85 36.9129 36.85 36.8799 10,026
03/20/2015 36.39 36.71 36.39 36.71 7,775
03/19/2015 36.601 36.655 36.54 36.54 6,151
03/18/2015 36.19 36.81 36.127 36.66 19,749
03/17/2015 36.21 36.32 36.12 36.275 12,836
03/16/2015 36.2299 36.31 36.21 36.31 2,705
03/13/2015 35.826 35.95 35.72 35.9101 7,100
03/12/2015 35.96 36.14 35.95 36.14 6,374
03/11/2015 35.8014 35.825 35.7401 35.765 22,532
03/10/2015 36.2 36.2 35.86 35.86 8,569
03/09/2015 36.3499 36.4069 36.2824 36.37 14,175
03/06/2015 36.67 36.67 36.13 36.13 11,343
03/05/2015 36.81 36.81 36.709 36.76 11,087
03/04/2015 36.629 36.76 36.629 36.725 17,873
03/03/2015 36.93 36.97 36.77 36.856 17,774
03/02/2015 36.879 37.05 36.879 37.05 5,306
02/27/2015 37.049 37.08 36.9428 36.97 23,837
02/26/2015 37.006 37.05 36.97 36.97 8,869
02/25/2015 37.17 37.2 37.0663 37.1199 19,797
02/24/2015 37.09 37.21 37.09 37.17 95,364
02/23/2015 37.044 37.0899 37.01 37.04 9,010
02/20/2015 36.88 37.09 36.74 37.09 36,191
02/19/2015 36.88 36.9701 36.86 36.93 52,188
02/18/2015 36.94 37.04 36.896 37.04 7,514
02/17/2015 36.94 37.01 36.87 36.98 7,133
02/13/2015 36.9 36.98 36.88 36.98 4,420
02/12/2015 36.799 36.894 36.77 36.875 24,449
02/11/2015 36.48 36.56 36.46 36.56 35,684
02/10/2015 36.28 36.57 36.23 36.51 16,064
02/09/2015 36.33 36.33 36.17 36.23 5,719
02/06/2015 36.54 36.55 36.28 36.28 39,682
02/05/2015 36.18 36.465 36.18 36.435 21,205
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?