FlexShares Quality Dividend Defensive Index Fund (QDEF)

NYSEARCA: QDEF · Real-Time Price · USD

84.50

-0.10 (-0.11%)

At close: Apr 28, 2026, 4:00 PM EDT

84.50

0.00 (0.00%)

After-hours: Apr 28, 2026, 4:10 PM EDT

QDEF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	84.52	84.55	84.34	84.50	84.50	-0.11%	22,430
Apr 27, 2026	84.43	84.72	84.43	84.60	84.60	-	8,479
Apr 24, 2026	84.30	84.60	84.30	84.60	84.60	0.23%	2,179
Apr 23, 2026	84.51	84.62	83.96	84.40	84.40	-0.05%	4,657
Apr 22, 2026	84.28	84.47	84.28	84.44	84.44	0.73%	2,791
Apr 21, 2026	84.74	84.74	83.83	83.83	83.83	-0.72%	24,383
Apr 20, 2026	84.51	84.51	84.39	84.44	84.44	-0.18%	9,614
Apr 17, 2026	83.74	84.76	83.74	84.59	84.59	1.23%	9,446
Apr 16, 2026	83.59	83.64	83.32	83.56	83.56	0.14%	9,156
Apr 15, 2026	83.03	83.45	83.01	83.45	83.45	0.57%	6,864
Apr 14, 2026	82.79	82.98	82.57	82.98	82.98	0.54%	5,906
Apr 13, 2026	81.68	82.54	81.68	82.54	82.54	0.68%	6,594
Apr 10, 2026	82.40	82.47	81.98	81.98	81.98	-0.38%	8,119
Apr 9, 2026	81.84	82.45	81.84	82.29	82.29	0.28%	7,195
Apr 8, 2026	82.21	82.21	81.76	82.06	82.06	1.92%	6,260
Apr 7, 2026	80.20	80.51	80.06	80.51	80.51	-0.07%	2,768
Apr 6, 2026	80.39	80.57	80.36	80.57	80.57	0.35%	2,545
Apr 2, 2026	79.45	80.34	79.43	80.28	80.28	0.22%	8,625
Apr 1, 2026	80.02	80.36	80.02	80.11	80.11	0.36%	7,925
Mar 31, 2026	78.85	79.82	78.71	79.82	79.82	2.06%	9,397
Mar 30, 2026	79.00	79.00	77.97	78.21	78.21	-0.03%	5,830
Mar 27, 2026	78.91	79.00	78.23	78.23	78.23	-1.26%	6,480
Mar 26, 2026	79.53	80.00	79.19	79.23	79.23	-0.78%	6,259
Mar 25, 2026	79.91	80.02	79.85	79.85	79.85	0.47%	3,249
Mar 24, 2026	79.12	79.92	79.12	79.48	79.48	-0.05%	15,431
Mar 23, 2026	79.76	80.20	79.52	79.52	79.52	0.88%	16,767
Mar 20, 2026	79.81	79.81	78.75	78.83	78.83	-1.48%	9,418
Mar 19, 2026	79.95	80.26	79.73	80.01	79.81	-0.06%	13,391
Mar 18, 2026	80.89	80.95	80.06	80.06	79.86	-1.60%	21,686
Mar 17, 2026	81.74	81.84	81.36	81.36	81.16	0.14%	9,954
Mar 16, 2026	81.26	81.49	81.21	81.25	81.04	0.65%	8,126
Mar 13, 2026	81.60	81.89	80.72	80.72	80.52	-0.75%	47,560
Mar 12, 2026	81.61	81.67	81.28	81.33	81.13	-0.97%	7,876
Mar 11, 2026	82.35	82.35	81.88	82.13	81.92	-0.36%	7,260
Mar 10, 2026	82.43	82.99	82.20	82.43	82.22	-0.34%	9,184
Mar 9, 2026	81.66	82.74	81.17	82.71	82.50	0.51%	29,111
Mar 6, 2026	81.63	82.35	81.63	82.29	82.08	-0.83%	10,931
Mar 5, 2026	83.12	83.31	82.31	82.98	82.77	-0.68%	8,553
Mar 4, 2026	83.29	83.59	83.29	83.55	83.34	0.31%	4,622
Mar 3, 2026	82.86	83.47	82.42	83.29	83.08	-0.90%	6,298
Mar 2, 2026	83.22	84.22	83.22	84.05	83.84	0.19%	3,921
Feb 27, 2026	83.44	83.89	83.44	83.89	83.68	-0.13%	2,973
Feb 26, 2026	84.15	84.15	83.53	84.00	83.79	-0.23%	7,321
Feb 25, 2026	84.07	84.22	83.86	84.19	83.98	0.43%	11,413
Feb 24, 2026	83.28	83.83	83.28	83.83	83.62	0.53%	7,199
Feb 23, 2026	83.90	84.19	83.25	83.39	83.18	-0.58%	12,650
Feb 20, 2026	83.21	83.89	83.21	83.88	83.67	0.53%	15,061
Feb 19, 2026	83.32	83.54	83.24	83.44	83.23	-0.10%	11,204
Feb 18, 2026	83.30	83.69	83.29	83.52	83.31	0.44%	6,984
Feb 17, 2026	82.81	83.24	82.54	83.15	82.94	0.30%	11,775
Feb 13, 2026	82.81	83.38	82.47	82.90	82.69	0.17%	4,695
Feb 12, 2026	84.27	84.29	82.76	82.76	82.55	-1.75%	14,513
Feb 11, 2026	84.60	84.60	84.14	84.23	84.02	0.05%	7,115
Feb 10, 2026	84.41	84.42	84.19	84.19	83.98	-0.09%	4,688
Feb 9, 2026	83.92	84.34	83.92	84.27	84.05	0.23%	5,240
Feb 6, 2026	83.12	84.07	83.12	84.07	83.86	2.05%	10,534
Feb 5, 2026	82.34	82.70	82.20	82.38	82.17	-0.28%	18,390
Feb 4, 2026	82.60	82.88	82.24	82.61	82.40	0.29%	7,486
Feb 3, 2026	82.80	82.89	82.07	82.37	82.17	-0.46%	43,073
Feb 2, 2026	82.18	82.75	82.18	82.75	82.54	0.51%	7,631
Jan 30, 2026	82.24	82.35	81.71	82.33	82.12	-0.17%	11,384
Jan 29, 2026	82.56	82.70	81.83	82.47	82.26	-0.15%	8,159
Jan 28, 2026	82.80	82.80	82.40	82.59	82.38	-0.06%	11,281
Jan 27, 2026	82.52	82.74	82.45	82.64	82.43	0.49%	13,318
Jan 26, 2026	81.96	82.30	81.96	82.24	82.03	0.65%	21,426
Jan 23, 2026	81.59	81.75	81.55	81.71	81.50	0.08%	17,301
Jan 22, 2026	81.78	81.95	81.60	81.64	81.43	0.28%	7,507
Jan 21, 2026	80.87	81.43	80.84	81.41	81.21	0.92%	4,019
Jan 20, 2026	81.22	81.43	80.67	80.67	80.46	-1.94%	8,436
Jan 16, 2026	82.31	82.34	82.23	82.26	82.05	-0.04%	6,215
Jan 15, 2026	82.54	82.56	82.26	82.29	82.08	0.32%	19,047
Jan 14, 2026	81.81	82.05	81.65	82.03	81.82	-0.10%	5,546
Jan 13, 2026	82.15	82.19	81.90	82.11	81.90	-0.05%	12,759
Jan 12, 2026	81.77	82.16	81.77	82.15	81.95	0.18%	7,545
Jan 9, 2026	81.78	82.16	81.78	82.01	81.80	0.37%	9,072
Jan 8, 2026	81.38	81.71	81.38	81.71	81.50	0.29%	9,766
Jan 7, 2026	81.72	81.79	81.46	81.47	81.26	-0.16%	6,765
Jan 6, 2026	81.18	81.69	81.18	81.60	81.39	0.34%	11,625
Jan 5, 2026	81.42	81.42	81.23	81.32	81.12	0.16%	16,699
Jan 2, 2026	81.20	81.30	80.92	81.19	80.99	0.28%	25,745
Dec 31, 2025	81.33	81.33	80.96	80.96	80.76	-0.70%	7,351
Dec 30, 2025	81.67	81.67	81.49	81.53	81.33	-0.17%	4,380
Dec 29, 2025	81.62	81.72	81.55	81.67	81.46	-0.33%	7,378
Dec 26, 2025	82.05	82.05	81.90	81.94	81.73	0.05%	4,032
Dec 24, 2025	81.66	81.94	81.66	81.90	81.69	0.36%	3,525
Dec 23, 2025	81.21	81.65	81.21	81.61	81.40	0.44%	7,106
Dec 22, 2025	81.24	81.31	81.14	81.25	81.05	0.45%	13,222
Dec 19, 2025	80.80	80.98	80.80	80.89	80.69	-0.12%	38,297
Dec 18, 2025	81.33	81.40	80.94	80.98	80.24	0.34%	8,753
Dec 17, 2025	81.33	81.33	80.70	80.71	79.97	-0.45%	11,258
Dec 16, 2025	81.64	81.64	80.78	81.08	80.33	-0.59%	6,727
Dec 15, 2025	82.14	82.14	81.44	81.56	80.81	-0.01%	4,000
Dec 12, 2025	82.42	82.44	81.53	81.57	80.82	-1.01%	24,500
Dec 11, 2025	82.05	82.45	81.87	82.40	81.64	0.45%	29,306
Dec 10, 2025	81.25	82.14	81.24	82.03	81.28	1.02%	5,115
Dec 9, 2025	81.43	81.48	81.19	81.20	80.45	-0.09%	6,336
Dec 8, 2025	81.56	81.68	81.18	81.28	80.53	-0.21%	12,397
Dec 5, 2025	81.59	81.79	81.42	81.45	80.70	0.05%	7,906
Dec 4, 2025	81.59	81.59	81.32	81.41	80.66	-0.07%	6,353
Dec 3, 2025	81.23	81.52	81.22	81.46	80.71	0.28%	14,251