FlexShares Quality Dividend Defensive Index Fund

QDEF
🏛️ usa →
79.48
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-09-26 79.33 79.48 79.09 79.48 0.0M
2025-09-25 79.16 79.16 78.68 78.97 0.0M
2025-09-24 79.38 79.45 79.22 79.29 0.0M
2025-09-23 79.49 79.74 79.32 79.43 0.0M
2025-09-22 79.16 79.62 79.16 79.53 0.0M
2025-09-19 79.18 79.42 79.02 79.40 0.0M
2025-09-18 79.53 79.61 79.39 79.45 0.0M
2025-09-17 79.35 79.38 79.08 79.13 0.0M
2025-09-16 79.52 79.52 79.16 79.23 0.0M
2025-09-15 79.48 79.58 79.45 79.52 0.0M
2025-09-12 79.60 79.67 79.49 79.50 0.0M
2025-09-11 79.19 79.71 79.19 79.70 0.0M
2025-09-10 78.97 79.06 78.74 78.96 0.0M
2025-09-09 78.71 78.72 78.51 78.66 0.0M
2025-09-08 78.69 78.85 78.54 78.75 0.0M
2025-09-05 78.45 78.64 78.41 78.63 0.0M
2025-09-04 78.18 78.55 78.16 78.55 0.0M
2025-09-03 77.98 78.15 77.73 78.05 0.0M
2025-09-02 77.42 77.79 77.36 77.77 0.0M
2025-08-29 78.28 78.28 78.05 78.13 0.0M
2025-08-28 78.48 78.48 78.02 78.40 0.0M
2025-08-27 78.18 78.38 78.17 78.37 0.0M
2025-08-26 77.91 78.10 77.87 78.10 0.0M
2025-08-25 78.36 78.36 77.98 77.98 0.0M
2025-08-22 78.17 78.48 78.17 78.29 0.0M
2025-08-21 77.54 77.59 77.25 77.42 0.0M
2025-08-20 77.65 77.65 77.27 77.55 0.0M
2025-08-19 77.59 77.95 77.42 77.49 0.0M
2025-08-18 77.62 77.80 77.62 77.65 0.0M
2025-08-15 77.71 77.80 77.63 77.74 0.0M
2025-08-14 77.78 77.97 77.78 77.97 0.0M
2025-08-13 77.81 78.06 77.75 78.06 0.0M
2025-08-12 77.04 77.54 76.98 77.54 0.0M
2025-08-11 76.99 77.01 76.71 76.71 0.0M
2025-08-08 76.43 76.97 76.43 76.90 0.0M
2025-08-07 76.55 76.57 76.02 76.22 0.0M
2025-08-06 75.74 76.10 75.74 76.00 0.0M
2025-08-05 75.91 75.91 75.55 75.59 0.0M
2025-08-04 75.04 75.83 75.04 75.83 0.0M
2025-08-01 74.84 74.95 74.50 74.74 0.0M
2025-07-31 76.06 76.06 75.18 75.18 0.0M
2025-07-30 76.07 76.07 75.37 75.58 0.0M
2025-07-29 76.16 76.16 75.97 76.03 0.0M
2025-07-28 76.15 76.15 75.89 75.93 0.0M
2025-07-25 75.97 76.20 75.95 76.20 0.0M
2025-07-24 76.35 76.35 76.03 76.04 0.0M
2025-07-23 75.86 76.07 75.65 76.07 0.0M
2025-07-22 75.16 75.54 75.16 75.54 0.0M
2025-07-21 75.29 75.68 75.24 75.33 0.0M
2025-07-18 75.64 75.64 75.19 75.24 0.0M
2025-07-17 74.98 75.37 74.98 75.32 0.0M
2025-07-16 74.72 74.95 74.38 74.93 0.0M
2025-07-15 74.95 74.95 74.57 74.57 0.0M
2025-07-14 74.69 74.95 74.69 74.91 0.0M
2025-07-11 74.96 74.96 74.76 74.84 0.0M
2025-07-10 75.00 75.50 75.00 75.33 0.0M
2025-07-09 75.04 75.06 74.73 75.03 0.0M
2025-07-08 74.62 74.88 74.58 74.59 0.0M
2025-07-07 75.02 75.04 74.48 74.74 0.0M
2025-07-03 75.06 75.27 75.06 75.25 0.0M
2025-07-02 74.44 74.80 74.44 74.80 0.0M
2025-07-01 73.94 74.52 73.94 74.40 0.0M
2025-06-30 73.96 74.05 73.65 74.05 0.0M
2025-06-27 73.46 73.80 73.37 73.59 0.0M
2025-06-26 73.06 73.31 72.98 73.30 0.0M
2025-06-25 72.95 72.97 72.68 72.71 0.0M
2025-06-24 72.71 73.01 72.71 72.94 0.0M
2025-06-23 71.97 72.42 71.66 72.42 0.0M
2025-06-20 72.39 72.39 71.69 71.76 0.0M
2025-06-18 72.26 72.51 72.17 72.17 0.0M
2025-06-17 72.47 72.65 72.18 72.20 0.0M
2025-06-16 73.03 73.05 72.74 72.87 0.0M
2025-06-13 72.79 72.94 72.32 72.33 0.0M
2025-06-12 72.73 73.18 72.66 73.18 0.1M
2025-06-11 72.99 73.07 72.58 72.73 0.0M
2025-06-10 72.60 73.04 72.60 72.88 0.0M
2025-06-09 72.93 72.93 72.66 72.66 0.0M
2025-06-06 72.89 72.89 72.59 72.82 0.0M
2025-06-05 72.67 72.74 72.24 72.31 0.0M
2025-06-04 72.82 72.82 72.54 72.55 0.0M
2025-06-03 72.26 72.58 72.10 72.55 0.0M
2025-06-02 71.54 72.11 71.54 72.09 0.0M
2025-05-30 71.69 71.88 71.37 71.87 0.0M
2025-05-29 71.75 71.75 71.41 71.70 0.0M
2025-05-28 71.70 71.70 71.34 71.37 0.0M
2025-05-27 71.52 71.91 71.29 71.84 0.0M
2025-05-23 70.46 70.84 70.35 70.68 0.0M
2025-05-22 71.20 71.35 70.93 70.97 0.0M
2025-05-21 71.88 72.07 71.17 71.17 0.0M
2025-05-20 72.32 72.32 71.98 72.22 0.0M
2025-05-19 71.67 72.33 71.67 72.33 0.0M
2025-05-16 71.67 72.06 71.58 72.06 0.0M
2025-05-15 70.82 71.49 70.82 71.47 0.0M
2025-05-14 70.90 70.94 70.59 70.72 0.0M
2025-05-13 70.88 71.17 70.88 71.01 0.0M
2025-05-12 70.88 70.95 70.53 70.91 0.0M
2025-05-09 69.70 69.70 69.33 69.33 0.0M
2025-05-08 69.57 70.12 69.39 69.53 0.0M
2025-05-07 69.34 69.65 69.03 69.49 0.0M
2025-05-06 69.07 69.59 69.07 69.20 0.0M
2025-05-05 69.69 69.82 69.52 69.56 0.0M
2025-05-02 69.63 69.89 69.62 69.87 0.0M
2025-05-01 69.09 69.42 69.05 69.05 0.0M
2025-04-30 68.01 68.85 67.60 68.83 0.0M
2025-04-29 68.26 68.78 68.26 68.64 0.0M
2025-04-28 68.17 68.36 67.99 68.36 0.0M
2025-04-25 67.53 68.05 67.40 68.04 0.0M
2025-04-24 67.11 67.88 66.99 67.84 0.0M
2025-04-23 67.62 67.87 66.80 67.10 0.0M
2025-04-22 65.89 66.53 65.81 66.45 0.0M
2025-04-21 65.90 65.90 64.43 65.06 0.0M
2025-04-17 66.01 66.75 66.01 66.30 0.0M
2025-04-16 66.47 66.81 65.58 65.92 0.0M
2025-04-15 67.48 67.53 67.13 67.18 0.0M
2025-04-14 67.46 67.54 67.03 67.38 0.0M
2025-04-11 65.02 66.67 65.02 66.57 0.0M
2025-04-10 65.85 65.98 63.72 65.34 0.0M
2025-04-09 61.70 66.99 61.70 66.96 0.0M
2025-04-08 65.42 65.48 61.65 62.50 0.0M
2025-04-07 62.40 65.17 61.61 63.58 0.0M
2025-04-04 66.39 66.39 64.16 64.16 0.0M
2025-04-03 68.86 68.86 67.84 67.87 0.0M
2025-04-02 69.52 70.25 69.46 70.25 0.0M
2025-04-01 70.04 70.04 69.58 69.95 0.0M
2025-03-31 68.71 69.98 68.71 69.89 0.0M
2025-03-28 70.02 70.02 69.21 69.27 0.0M
2025-03-27 70.13 70.48 70.05 70.14 0.0M
2025-03-26 70.40 70.60 70.10 70.19 0.0M
2025-03-25 70.67 70.67 70.18 70.40 0.0M
2025-03-24 70.30 70.65 70.30 70.62 0.0M
2025-03-21 69.43 69.78 69.39 69.78 0.0M
2025-03-20 70.01 70.58 70.01 70.14 0.0M
2025-03-19 70.11 70.70 69.98 70.41 0.0M
2025-03-18 70.34 70.34 69.83 69.96 0.0M
2025-03-17 69.83 70.74 69.83 70.54 0.0M
2025-03-14 69.02 69.96 69.02 69.87 0.0M
2025-03-13 69.51 69.56 68.68 68.80 0.0M
2025-03-12 70.04 70.04 69.14 69.44 0.0M
2025-03-11 70.53 70.53 69.35 69.68 0.0M
2025-03-10 71.51 71.51 70.39 70.72 0.0M
2025-03-07 71.26 71.89 71.14 71.84 0.0M
2025-03-06 71.13 71.36 70.68 71.02 0.0M
2025-03-05 71.27 71.75 70.69 71.65 0.0M
2025-03-04 71.80 71.84 71.00 71.16 0.0M
2025-03-03 72.64 72.91 71.60 71.94 0.0M
2025-02-28 71.60 72.53 71.55 72.51 0.0M
2025-02-27 72.40 72.46 71.58 71.60 0.0M
2025-02-26 72.60 72.75 72.09 72.27 0.0M
2025-02-25 72.44 72.59 72.22 72.40 0.0M
2025-02-24 72.40 72.70 72.30 72.30 0.0M
2025-02-21 73.12 73.12 72.27 72.28 0.0M
2025-02-20 72.73 72.94 72.60 72.94 0.0M
2025-02-19 72.64 72.86 72.59 72.86 0.0M
2025-02-18 72.44 72.58 72.40 72.58 0.0M
2025-02-14 72.77 72.77 72.45 72.45 0.0M
2025-02-13 72.31 72.65 72.31 72.65 0.0M
2025-02-12 71.64 72.06 71.62 71.96 0.0M
2025-02-11 71.92 72.19 71.92 72.17 0.0M
2025-02-10 72.05 72.05 71.81 71.92 0.0M
2025-02-07 72.21 72.28 71.59 71.60 0.0M
2025-02-06 72.24 72.24 71.89 72.16 0.0M
2025-02-05 71.92 72.07 71.92 72.07 0.0M
2025-02-04 71.32 71.74 71.12 71.69 0.0M
2025-02-03 70.62 71.68 70.62 71.50 0.0M
2025-01-31 72.51 72.51 71.66 71.76 0.0M
2025-01-30 71.77 72.15 71.77 72.09 0.0M
2025-01-29 71.68 71.72 71.27 71.53 0.0M
2025-01-28 71.37 71.71 71.37 71.65 0.0M
2025-01-27 70.67 71.53 70.67 71.48 0.0M
2025-01-24 71.75 71.88 71.58 71.65 0.0M
2025-01-23 71.62 71.80 71.37 71.80 0.0M
2025-01-22 71.91 71.91 71.59 71.60 0.0M
2025-01-21 71.41 71.56 71.41 71.56 0.0M
2025-01-17 71.19 71.38 71.13 71.15 0.0M
2025-01-16 70.79 70.82 70.54 70.72 0.0M
2025-01-15 70.71 70.76 70.36 70.57 0.0M
2025-01-14 69.87 69.87 69.34 69.74 0.0M
2025-01-13 68.86 69.55 68.86 69.55 0.0M
2025-01-10 69.91 69.91 69.24 69.37 0.0M
2025-01-08 70.41 70.45 70.02 70.43 0.0M
2025-01-07 70.96 71.14 70.21 70.34 0.0M
2025-01-06 71.17 71.34 70.76 70.76 0.0M
2025-01-03 70.46 70.75 70.46 70.75 0.0M
2025-01-02 70.63 70.63 69.84 70.12 0.0M