FlexShares Quality Dividend Defensive Index Fund Historical Stock Prices

(ETF)
QDEF 
$34.61
*  
0.11
0.32%
Get QDEF Alerts
*Delayed - data as of Aug. 27, 2014  -  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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 27-MAY-2014 TO 27-AUG-2014

Date Open High Low Close / Last Volume
16:00 N/A  34.61  34.48  34.61 9,544
08/27/2014 34.48 34.61 34.48 34.61 9,544
08/26/2014 34.5 34.5 34.5 34.5 00
08/25/2014 34.59 34.59 34.46 34.5 1,133
08/22/2014 34.4 34.4 34.3413 34.3413 1,170
08/21/2014 34.38 34.43 34.32 34.43 5,213
08/20/2014 34.21 34.26 34.21 34.26 4,250
08/19/2014 34.12 34.12 34.1088 34.12 1,138
08/18/2014 34.07 34.0799 33.9301 33.9301 1,110
08/15/2014 33.66 33.81 33.66 33.81 11,620
08/14/2014 33.85 33.85 33.85 33.85 750
08/13/2014 33.72 33.72 33.72 33.72 3,500
08/12/2014 33.42 33.53 33.42 33.53 1,688
08/11/2014 33.6 33.63 33.59 33.61 2,343
08/08/2014 33.26 33.44 33.26 33.44 7,350
08/07/2014 33.12 33.15 33.059 33.119 13,242
08/06/2014 33.24 33.24 33.21 33.24 23,761
08/05/2014 33.15 33.19 33.15 33.19 1,193
08/04/2014 33.3 33.35 33.18 33.35 14,062
08/01/2014 33.19 33.23 33.09 33.23 10,047
07/31/2014 33.56 33.56 33.47 33.47 2,800
07/30/2014 33.9856 34.03 33.9856 34 37,051
07/29/2014 34.41 34.41 34.29 34.32 3,467
07/28/2014 34.18 34.18 34.18 34.18 00
07/25/2014 34.243 34.243 34.17 34.18 17,925
07/24/2014 34.37 34.38 34.37 34.38 600
07/23/2014 34.31 34.32 34.31 34.32 2,100
07/22/2014 34.23 34.31 34.23 34.31 1,488
07/21/2014 34.22 34.22 34.22 34.22 00
07/18/2014 33.89 34.22 33.89 34.22 11,044
07/17/2014 34.75 34.75 33.86 33.88 9,555
07/16/2014 34.21 34.26 34.21 34.26 9,523
07/15/2014 34.23 34.23 34.23 34.23 00
07/14/2014 34.32 34.33 34.23 34.23 21,680
07/11/2014 34.18 34.26 34.04 34.24 24,055
07/10/2014 34.11 34.13 34.07 34.11 3,132
07/09/2014 34.15 34.2104 34.15 34.2104 2,914
07/08/2014 34.044 34.044 34.044 34.044 390
07/07/2014 34.2 34.27 34.162 34.18 12,584
07/03/2014 34.34 34.36 34.2954 34.2954 4,737
07/02/2014 34.1932 34.1991 34.14 34.18 9,524
07/01/2014 34.2 34.28 34.1876 34.1976 6,793
06/30/2014 34.0599 34.0599 34.0599 34.0599 101
06/27/2014 33.8 33.8 33.8 33.8 00
06/26/2014 33.8 33.8 33.8 33.8 206
06/25/2014 33.9101 34.03 33.9101 34.03 10,304
06/24/2014 34.07 34.07 34.07 34.07 00
06/23/2014 34.17 34.17 34.05 34.07 2,102
06/20/2014 34.17 34.17 34.081 34.081 1,330
06/19/2014 34.26 34.26 34.26 34.26 160
06/18/2014 34.07 34.16 33.98 34.16 5,804
06/17/2014 33.89 33.89 33.89 33.89 00
06/16/2014 33.98 33.98 33.89 33.89 15,965
06/13/2014 33.92 33.96 33.92 33.95 3,668
06/12/2014 33.8499 33.8499 33.76 33.77 11,700
06/11/2014 33.99 33.99 33.95 33.95 6,667
06/10/2014 34.18 34.19 34 34.16 4,089
06/09/2014 34.15 34.22 34.15 34.22 11,091
06/06/2014 34.13 34.15 34.13 34.14 4,815
06/05/2014 33.76 33.7731 33.73 33.7731 1,749
06/04/2014 33.8197 33.8292 33.8197 33.8292 324
06/03/2014 33.7103 33.7103 33.7103 33.7103 100
06/02/2014 33.8 33.8 33.8 33.8 00
05/30/2014 33.7499 33.8 33.7499 33.8 4,329
05/29/2014 33.58 33.72 33.56 33.7099 6,265
05/28/2014 33.5389 33.65 33.5389 33.65 30,519
05/27/2014 33.49 33.49 33.49 33.49 5,350
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?