FlexShares Quality Dividend Defensive Index Fund (QDEF)
NYSEARCA: QDEF · Real-Time Price · USD
85.59
+0.19 (0.22%)
Jun 26, 2026, 4:00 PM EDT - Market closed
QDEF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 85.69 | 85.85 | 85.59 | 85.59 | 85.59 | 0.22% | 3,949 |
| Jun 25, 2026 | 86.10 | 86.10 | 85.40 | 85.40 | 85.40 | -0.34% | 5,836 |
| Jun 24, 2026 | 86.21 | 86.21 | 85.54 | 85.69 | 85.69 | -0.22% | 4,670 |
| Jun 23, 2026 | 85.64 | 86.02 | 85.64 | 85.88 | 85.88 | -0.48% | 10,394 |
| Jun 22, 2026 | 86.48 | 86.72 | 86.23 | 86.29 | 86.29 | -0.40% | 108,906 |
| Jun 18, 2026 | 87.10 | 87.10 | 86.50 | 86.64 | 86.64 | 0.56% | 6,807 |
| Jun 17, 2026 | 87.62 | 87.66 | 86.28 | 86.50 | 86.16 | -1.19% | 7,223 |
| Jun 16, 2026 | 87.74 | 88.04 | 87.54 | 87.54 | 87.20 | -0.30% | 12,860 |
| Jun 15, 2026 | 88.25 | 88.25 | 87.80 | 87.80 | 87.45 | 0.51% | 2,023 |
| Jun 12, 2026 | 87.03 | 87.36 | 87.03 | 87.36 | 87.01 | 0.68% | 4,789 |
| Jun 11, 2026 | 85.75 | 86.77 | 85.75 | 86.77 | 86.43 | 1.27% | 4,043 |
| Jun 10, 2026 | 86.29 | 86.48 | 85.64 | 85.69 | 85.35 | -0.87% | 5,563 |
| Jun 9, 2026 | 87.18 | 87.19 | 86.11 | 86.44 | 86.10 | -0.11% | 6,289 |
| Jun 8, 2026 | 87.19 | 87.19 | 86.54 | 86.54 | 86.20 | -0.15% | 12,750 |
| Jun 5, 2026 | 87.45 | 87.45 | 86.61 | 86.67 | 86.33 | -1.58% | 2,722 |
| Jun 4, 2026 | 87.61 | 88.11 | 87.61 | 88.06 | 87.72 | 0.22% | 4,395 |
| Jun 3, 2026 | 88.16 | 88.16 | 87.87 | 87.87 | 87.52 | -0.47% | 26,043 |
| Jun 2, 2026 | 88.00 | 88.34 | 88.00 | 88.29 | 87.94 | 0.45% | 3,213 |
| Jun 1, 2026 | 87.40 | 88.03 | 87.40 | 87.90 | 87.55 | 0.19% | 7,295 |
| May 29, 2026 | 87.64 | 87.90 | 87.64 | 87.73 | 87.38 | -0.10% | 5,085 |
| May 28, 2026 | 87.50 | 87.89 | 87.39 | 87.81 | 87.47 | 0.35% | 3,022 |
| May 27, 2026 | 87.79 | 87.81 | 87.51 | 87.51 | 87.17 | -0.30% | 10,840 |
| May 26, 2026 | 87.96 | 88.05 | 87.68 | 87.77 | 87.42 | 0.04% | 4,487 |
| May 22, 2026 | 87.67 | 87.86 | 87.56 | 87.74 | 87.39 | 0.59% | 4,107 |
| May 21, 2026 | 86.59 | 87.36 | 86.59 | 87.22 | 86.88 | 0.15% | 8,967 |
| May 20, 2026 | 86.61 | 87.15 | 86.61 | 87.10 | 86.75 | 0.75% | 11,879 |
| May 19, 2026 | 86.67 | 86.89 | 86.44 | 86.44 | 86.10 | -0.52% | 4,420 |
| May 18, 2026 | 86.69 | 86.90 | 86.48 | 86.90 | 86.56 | 0.49% | 6,582 |
| May 15, 2026 | 86.90 | 86.90 | 86.48 | 86.48 | 86.14 | -0.78% | 2,041 |
| May 14, 2026 | 86.64 | 87.34 | 86.64 | 87.16 | 86.81 | 1.04% | 18,659 |
| May 13, 2026 | 86.05 | 86.38 | 85.88 | 86.26 | 85.92 | 0.12% | 3,318 |
| May 12, 2026 | 85.75 | 86.16 | 85.68 | 86.16 | 85.82 | 0.11% | 3,059 |
| May 11, 2026 | 86.07 | 86.31 | 85.93 | 86.07 | 85.73 | 0.11% | 8,212 |
| May 8, 2026 | 85.91 | 86.10 | 85.91 | 85.97 | 85.63 | 0.60% | 3,833 |
| May 7, 2026 | 85.90 | 86.04 | 85.46 | 85.46 | 85.13 | -0.54% | 5,056 |
| May 6, 2026 | 85.55 | 85.93 | 85.55 | 85.93 | 85.58 | 0.91% | 3,370 |
| May 5, 2026 | 84.89 | 85.29 | 84.88 | 85.15 | 84.82 | 0.72% | 5,240 |
| May 4, 2026 | 84.92 | 84.97 | 84.38 | 84.54 | 84.21 | -0.75% | 6,079 |
| May 1, 2026 | 85.63 | 85.63 | 85.18 | 85.18 | 84.84 | -0.03% | 7,389 |
| Apr 30, 2026 | 84.53 | 85.29 | 84.50 | 85.21 | 84.87 | 1.03% | 3,275 |
| Apr 29, 2026 | 84.31 | 84.34 | 84.19 | 84.34 | 84.00 | -0.20% | 15,498 |
| Apr 28, 2026 | 84.52 | 84.55 | 84.34 | 84.50 | 84.17 | -0.11% | 22,454 |
| Apr 27, 2026 | 84.43 | 84.72 | 84.43 | 84.60 | 84.26 | - | 8,479 |
| Apr 24, 2026 | 84.30 | 84.60 | 84.30 | 84.60 | 84.26 | 0.23% | 2,179 |
| Apr 23, 2026 | 84.51 | 84.62 | 83.96 | 84.40 | 84.07 | -0.05% | 4,657 |
| Apr 22, 2026 | 84.28 | 84.47 | 84.28 | 84.44 | 84.11 | 0.73% | 2,791 |
| Apr 21, 2026 | 84.74 | 84.74 | 83.83 | 83.83 | 83.50 | -0.72% | 24,383 |
| Apr 20, 2026 | 84.51 | 84.51 | 84.39 | 84.44 | 84.11 | -0.18% | 9,614 |
| Apr 17, 2026 | 83.74 | 84.76 | 83.74 | 84.59 | 84.26 | 1.23% | 9,446 |
| Apr 16, 2026 | 83.59 | 83.64 | 83.32 | 83.56 | 83.23 | 0.14% | 9,156 |
| Apr 15, 2026 | 83.03 | 83.45 | 83.01 | 83.45 | 83.12 | 0.56% | 6,864 |
| Apr 14, 2026 | 82.79 | 82.98 | 82.57 | 82.98 | 82.65 | 0.54% | 5,906 |
| Apr 13, 2026 | 81.68 | 82.54 | 81.68 | 82.54 | 82.21 | 0.68% | 6,594 |
| Apr 10, 2026 | 82.40 | 82.47 | 81.98 | 81.98 | 81.65 | -0.38% | 8,119 |
| Apr 9, 2026 | 81.84 | 82.45 | 81.84 | 82.29 | 81.97 | 0.28% | 7,195 |
| Apr 8, 2026 | 82.21 | 82.21 | 81.76 | 82.06 | 81.74 | 1.92% | 6,260 |
| Apr 7, 2026 | 80.20 | 80.51 | 80.06 | 80.51 | 80.19 | -0.07% | 2,768 |
| Apr 6, 2026 | 80.39 | 80.57 | 80.36 | 80.57 | 80.25 | 0.35% | 2,545 |
| Apr 2, 2026 | 79.45 | 80.34 | 79.43 | 80.28 | 79.97 | 0.22% | 8,625 |
| Apr 1, 2026 | 80.02 | 80.36 | 80.02 | 80.11 | 79.79 | 0.36% | 7,925 |
| Mar 31, 2026 | 78.85 | 79.82 | 78.71 | 79.82 | 79.50 | 2.06% | 9,397 |
| Mar 30, 2026 | 79.00 | 79.00 | 77.97 | 78.21 | 77.90 | -0.03% | 5,830 |
| Mar 27, 2026 | 78.91 | 79.00 | 78.23 | 78.23 | 77.92 | -1.26% | 6,480 |
| Mar 26, 2026 | 79.53 | 80.00 | 79.19 | 79.23 | 78.92 | -0.78% | 6,259 |
| Mar 25, 2026 | 79.91 | 80.02 | 79.85 | 79.85 | 79.54 | 0.47% | 3,249 |
| Mar 24, 2026 | 79.12 | 79.92 | 79.12 | 79.48 | 79.17 | -0.05% | 15,431 |
| Mar 23, 2026 | 79.76 | 80.20 | 79.52 | 79.52 | 79.21 | 0.88% | 16,767 |
| Mar 20, 2026 | 79.81 | 79.81 | 78.75 | 78.83 | 78.52 | -1.23% | 9,418 |
| Mar 19, 2026 | 79.95 | 80.26 | 79.73 | 80.01 | 79.49 | -0.06% | 13,391 |
| Mar 18, 2026 | 80.89 | 80.95 | 80.06 | 80.06 | 79.54 | -1.60% | 21,686 |
| Mar 17, 2026 | 81.74 | 81.84 | 81.36 | 81.36 | 80.83 | 0.14% | 9,954 |
| Mar 16, 2026 | 81.26 | 81.49 | 81.21 | 81.25 | 80.72 | 0.65% | 8,126 |
| Mar 13, 2026 | 81.60 | 81.89 | 80.72 | 80.72 | 80.20 | -0.75% | 47,560 |
| Mar 12, 2026 | 81.61 | 81.67 | 81.28 | 81.33 | 80.80 | -0.97% | 7,876 |
| Mar 11, 2026 | 82.35 | 82.35 | 81.88 | 82.13 | 81.60 | -0.36% | 7,260 |
| Mar 10, 2026 | 82.43 | 82.99 | 82.20 | 82.43 | 81.90 | -0.34% | 9,184 |
| Mar 9, 2026 | 81.66 | 82.74 | 81.17 | 82.71 | 82.18 | 0.51% | 29,111 |
| Mar 6, 2026 | 81.63 | 82.35 | 81.63 | 82.29 | 81.76 | -0.83% | 10,931 |
| Mar 5, 2026 | 83.12 | 83.31 | 82.31 | 82.98 | 82.44 | -0.68% | 8,553 |
| Mar 4, 2026 | 83.29 | 83.59 | 83.29 | 83.55 | 83.01 | 0.31% | 4,622 |
| Mar 3, 2026 | 82.86 | 83.47 | 82.42 | 83.29 | 82.75 | -0.90% | 6,298 |
| Mar 2, 2026 | 83.22 | 84.22 | 83.22 | 84.05 | 83.51 | 0.19% | 3,921 |
| Feb 27, 2026 | 83.44 | 83.89 | 83.44 | 83.89 | 83.35 | -0.13% | 2,973 |
| Feb 26, 2026 | 84.15 | 84.15 | 83.53 | 84.00 | 83.46 | -0.23% | 7,321 |
| Feb 25, 2026 | 84.07 | 84.22 | 83.86 | 84.19 | 83.65 | 0.43% | 11,413 |
| Feb 24, 2026 | 83.28 | 83.83 | 83.28 | 83.83 | 83.29 | 0.53% | 7,199 |
| Feb 23, 2026 | 83.90 | 84.19 | 83.25 | 83.39 | 82.85 | -0.58% | 12,650 |
| Feb 20, 2026 | 83.21 | 83.89 | 83.21 | 83.88 | 83.34 | 0.53% | 15,061 |
| Feb 19, 2026 | 83.32 | 83.54 | 83.24 | 83.44 | 82.90 | -0.10% | 11,204 |
| Feb 18, 2026 | 83.30 | 83.69 | 83.29 | 83.52 | 82.98 | 0.44% | 6,984 |
| Feb 17, 2026 | 82.81 | 83.24 | 82.54 | 83.15 | 82.61 | 0.30% | 11,775 |
| Feb 13, 2026 | 82.81 | 83.38 | 82.47 | 82.90 | 82.37 | 0.17% | 4,695 |
| Feb 12, 2026 | 84.27 | 84.29 | 82.76 | 82.76 | 82.23 | -1.75% | 14,513 |
| Feb 11, 2026 | 84.60 | 84.60 | 84.14 | 84.23 | 83.69 | 0.05% | 7,115 |
| Feb 10, 2026 | 84.41 | 84.42 | 84.19 | 84.19 | 83.65 | -0.09% | 4,688 |
| Feb 9, 2026 | 83.92 | 84.34 | 83.92 | 84.27 | 83.72 | 0.23% | 5,240 |
| Feb 6, 2026 | 83.12 | 84.07 | 83.12 | 84.07 | 83.53 | 2.05% | 10,534 |
| Feb 5, 2026 | 82.34 | 82.70 | 82.20 | 82.38 | 81.85 | -0.28% | 18,390 |
| Feb 4, 2026 | 82.60 | 82.88 | 82.24 | 82.61 | 82.08 | 0.29% | 7,486 |
| Feb 3, 2026 | 82.80 | 82.89 | 82.07 | 82.37 | 81.84 | -0.46% | 43,073 |