FlexShares Quality Dividend Defensive Index Fund Historical Stock Prices

(ETF)
QDEF 
$33.53
*  
0.46
1.39%
Get QDEF Alerts
*Delayed - data as of Sep. 2, 2015 15:20 ET  -  Find a broker to begin trading QDEF now


Community Rating:
View:    QDEF Real Time
 
 
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 01-JUN-2015 TO 01-SEP-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.
15:20  33.06  33.70  33.36  33.53 8,668
09/01/2015 33.44 33.56 33.06 33.07 31,322
08/31/2015 34.19 34.23 33.97 34.15 37,147
08/28/2015 34.21 34.29 34.1385 34.29 3,264
08/27/2015 34.04 34.4318 33.83 34.1816 84,311
08/26/2015 33.09 33.5614 32.7301 33.5614 66,498
08/25/2015 33.55 34.15 32.58 32.68 33,756
08/24/2015 31.3 34.16 31.3 33.26 91,373
08/21/2015 35.04 35.04 34.33 34.33 20,144
08/20/2015 35.66 35.66 35.35 35.38 30,069
08/19/2015 35.99 35.99 35.71 35.913 5,348
08/18/2015 36.1799 36.225 36.1003 36.12 30,577
08/17/2015 35.89 36.23 35.89 36.22 3,850
08/14/2015 35.998 36.07 35.88 36.07 4,891
08/13/2015 35.9 36.0299 35.8517 35.9579 17,005
08/12/2015 35.6101 35.93 35.5441 35.93 11,427
08/11/2015 35.94 36.038 35.84 35.9299 12,661
08/10/2015 36 36.18 36 36.18 23,200
08/07/2015 35.73 35.79 35.685 35.79 13,803
08/06/2015 36.05 36.05 35.7773 35.8506 7,461
08/05/2015 36.2384 36.24 36.08 36.0807 12,607
08/04/2015 35.99 36.0799 35.8838 35.9433 11,098
08/03/2015 36.01 36.07 35.86 35.95 9,913
07/31/2015 36.65 36.65 36.02 36.08 4,548
07/30/2015 36.14 36.17 35.955 36.17 17,682
07/29/2015 35.995 36.1599 35.995 36.1299 5,978
07/28/2015 35.494 35.83 35.47 35.83 2,481
07/27/2015 35.39 35.53 35.34 35.45 13,530
07/24/2015 35.7 35.7 35.57 35.6 30,419
07/23/2015 36.06 36.06 35.9099 35.9099 17,073
07/22/2015 36.18 36.18 36.068 36.12 19,064
07/21/2015 36.35 36.37 36.15 36.198 5,467
07/20/2015 36.42 36.4799 36.42 36.4578 1,009
07/17/2015 36.38 36.4 36.36 36.37 11,139
07/16/2015 36.43 36.5195 36.43 36.51 16,022
07/15/2015 36.38 36.38 36.26 36.26 48,655
07/14/2015 36.28 36.35 36.28 36.35 27,842
07/13/2015 36.15 36.26 36.1377 36.26 10,217
07/10/2015 35.87 36.0034 35.87 35.93 4,675
07/09/2015 35.93 35.93 35.5599 35.6077 6,190
07/08/2015 35.7795 35.7795 35.66 35.6603 8,000
07/07/2015 35.88 36.07 35.54 36.0136 8,774
07/06/2015 35.69 35.79 35.6 35.66 32,198
07/02/2015 35.749 35.79 35.7001 35.7456 3,600
07/01/2015 35.78 35.79 35.69 35.79 15,302
06/30/2015 35.56 35.72 35.54 35.54 13,168
06/29/2015 35.96 36 35.52 35.52 11,501
06/26/2015 36.204 36.204 36.0501 36.2 21,975
06/25/2015 36.18 36.24 36.122 36.2 10,033
06/24/2015 36.46 36.49 36.2799 36.31 5,747
06/23/2015 36.565 36.572 36.47 36.51 6,978
06/22/2015 36.59 36.6024 36.5 36.54 9,283
06/19/2015 36.59 36.59 36.384 36.4202 13,651
06/18/2015 36.72 36.86 36.72 36.82 4,256
06/17/2015 36.43 36.5133 36.42 36.49 13,740
06/16/2015 36.07 36.36 36.07 36.35 10,711
06/15/2015 36.25 36.25 36.07 36.17 28,098
06/12/2015 36.56 36.56 36.32 36.35 5,636
06/11/2015 36.6 36.677 36.54 36.54 9,088
06/10/2015 36.17 36.54 36.17 36.5 11,018
06/09/2015 36.1 36.13 35.9979 35.9979 5,485
06/08/2015 36.14 36.1699 36.07 36.14 47,877
06/05/2015 36.27 36.304 36.15 36.15 5,028
06/04/2015 36.52 36.52 36.3401 36.3401 9,918
06/03/2015 36.72 36.845 36.65 36.65 69,416
06/02/2015 36.58 36.77 36.5 36.62 36,248
06/01/2015 36.78 36.86 36.645 36.74 5,903
*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?