Quantcast

FlexShares Quality Dividend Defensive Index Fund Historical Stock Prices

(ETF)
QDEF 
$44.31
*  
0.0628
0.14%
Get QDEF Alerts
*Delayed - data as of Mar. 18, 2019 9:43 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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 15-DEC-2018 TO 15-MAR-2019

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.
9:43 44.21 44.31 44.31 44.31 2,699
03/15/2019 44.17 44.39 44.16 44.2472 33,428
03/14/2019 44.31 44.31 44.1499 44.2465 11,766
03/13/2019 44.2 44.34 44.12 44.2116 42,326
03/12/2019 44.09 44.11 43.99 43.9988 17,222
03/11/2019 43.475 43.9329 43.475 43.9258 8,328
03/08/2019 43.13 43.35 43.1164 43.35 12,433
03/07/2019 43.73 43.73 43.395 43.4678 32,958
03/06/2019 43.86 43.86 43.7008 43.745 13,503
03/05/2019 44.01 44.05 43.92 43.97 15,425
03/04/2019 44.36 44.36 43.65 43.9357 18,954
03/01/2019 44.309 44.309 43.92 44.16 22,264
02/28/2019 43.94 44.0438 43.9 43.95 13,652
02/27/2019 43.98 44.02 43.8001 44 19,401
02/26/2019 44.02 44.1697 43.99 44.0498 30,109
02/25/2019 44.28 44.32 44.0758 44.0932 25,029
02/22/2019 43.94 44.0684 43.8382 44.0464 22,091
02/21/2019 43.78 43.8098 43.59 43.75 15,558
02/20/2019 43.8 43.85 43.71 43.7878 20,244
02/19/2019 43.64 43.8525 43.64 43.77 17,275
02/15/2019 43.476 43.6643 43.476 43.6643 19,977
02/14/2019 43.07 43.4 43.07 43.2 55,235
02/13/2019 43.1 43.26 43.0895 43.19 30,188
02/12/2019 42.83 43.1 42.83 43.01 37,031
02/11/2019 42.62 42.66 42.57 42.63 42,924
02/08/2019 42.41 42.64 42.271 42.64 36,321
02/07/2019 42.51 42.63 42.27 42.5255 11,637
02/06/2019 42.68 42.78 42.6793 42.73 25,650
02/05/2019 42.5801 42.7 42.5182 42.6733 8,686
02/04/2019 42.33 42.4526 42.108 42.44 35,909
02/01/2019 42.28 42.3747 42.15 42.32 37,162
01/31/2019 41.88 42.3154 41.88 42.3154 18,354
01/30/2019 41.74 42.0437 41.53 41.87 19,840
01/29/2019 41.45 41.5153 41.35 41.4596 23,361
01/28/2019 41.22 41.42 41.2047 41.407 5,962
01/25/2019 41.61 41.625 41.5228 41.5749 15,360
01/24/2019 41.26 41.34 41.0847 41.2817 22,133
01/23/2019 41.33 41.4 41.044 41.2737 23,151
01/22/2019 41.33 41.389 40.86 41.1 30,846
01/18/2019 41.28 41.62 41.27 41.61 30,448
01/17/2019 40.53 41.0901 40.53 40.96 33,520
01/16/2019 40.71 40.82 40.66 40.74 18,453
01/15/2019 40.43 40.69 40.43 40.69 15,975
01/14/2019 40.34 40.43 40.31 40.34 20,883
01/11/2019 40.45 40.6302 40.4 40.59 19,481
01/10/2019 40.35 40.6098 40.095 40.59 18,589
01/09/2019 40.47 40.65 40.46 40.48 20,558
01/08/2019 40.41 40.41 40.0293 40.31 35,574
01/07/2019 39.83 40.2608 39.6801 40.02 38,888
01/04/2019 39.2 39.75 39.1517 39.71 16,232
01/03/2019 39.26 39.26 38.65 38.7009 20,005
01/02/2019 39 39.56 39 39.3944 60,588
12/31/2018 39.48 39.54 39.14 39.54 123,313
12/28/2018 39.36 39.6599 39.03 39.1425 123,452
12/27/2018 38.45 39.16 37.9101 39.16 53,458
12/26/2018 37.5 38.8368 37.17 38.8368 26,816
12/24/2018 38.16 38.16 37.3126 37.3126 33,267
12/21/2018 38.77 39.6 38.4 38.45 101,461
12/20/2018 41.29 41.365 40.4901 40.81 25,355
12/19/2018 42.04 42.47 41.278 41.4993 36,890
12/18/2018 42.38 42.5 41.82 42.03 89,625
12/17/2018 42.91 42.9912 42.01 42.1376 24,633
*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?

Smart Portfolio