Free Trial
→ Ex WH Advisor Who Predicted Biden Leaving Race Makes Startling New Prediction (From Paradigm Press) (Ad) Free QDEF Stock Alerts

FlexShares Quality Dividend Defensive Index Fund (QDEF) Chart & Stock Price History

$70.42
-0.09 (-0.13%)
(As of 11/4/2024 ET)
Compare

FlexShares Quality Dividend Defensive Index Fund Stock Price Performance

5 Day
Performance
-1.46%
1 Month
Performance
-0.75%
3 Month
Performance
+5.25%
6 Month
Performance
+13.01%
Year-To-Date
Performance
+19.23%
1 Year
Performance
+27.39%
Receive QDEF Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for FlexShares Quality Dividend Defensive Index Fund and its competitors with MarketBeat's FREE daily newsletter

Ad Paradigm Press
Ex WH Advisor Who Predicted Biden Leaving Race Makes Startling New Prediction
Former advisor to the CIA, the Pentagon and the White House Jim Rickards went on multiple TV news programs… A predicted Trump would win. You won’t believe what he’s predicting now.
Click here to see it because it’s a SHOCKER…

QDEF Stock Chart for Monday, November, 4, 2024

QDEF Chart by TradingView

FlexShares Quality Dividend Defensive Index Fund Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
11/04/2024$70.51$70.42
-0.12%		$70.74$70.429,433 shs$399.99 million
11/01/2024$70.57$70.51
-0.09%		$70.99$70.519,298 shs$400.48 million
10/31/2024$71.46$70.57
-1.25%		$71.12$70.576,115 shs$400.84 million
10/30/2024$71.46$71.46$71.72$71.463,027 shs$405.89 million
10/29/2024$71.53$71.46
-0.10%		$71.59$71.2310,103 shs$405.89 million
10/28/2024$71.23$71.53
+0.42%		$71.73$71.503,523 shs$406.29 million
10/25/2024$71.58$71.23
-0.49%		$71.87$71.235,149 shs$404.58 million
10/24/2024$71.66$71.58
-0.11%		$71.74$71.337,918 shs$406.57 million
10/23/2024$72.22$71.66
-0.78%		$71.87$71.413,374 shs$407.03 million
10/22/2024$72.09$72.22
+0.18%		$72.22$71.884,975 shs$410.21 million
10/21/2024$72.52$72.09
-0.59%		$72.46$71.9511,528 shs$409.47 million
10/18/2024$72.48$72.52
+0.06%		$72.70$72.4212,079 shs$411.91 million
10/17/2024$72.48$72.48
0.00%		$72.83$72.458,818 shs$411.69 million
10/16/2024$72.17$72.48
+0.43%		$72.53$72.154,369 shs$411.69 million
10/15/2024$72.36$72.17
-0.26%		$72.79$72.1310,069 shs$409.93 million
10/14/2024$71.77$72.36
+0.83%		$72.42$72.163,539 shs$411.01 million
10/11/2024$71.30$71.77
+0.66%		$71.78$71.606,866 shs$407.65 million
10/10/2024$71.60$71.30
-0.42%		$71.38$71.283,209 shs$404.98 million
10/09/2024$71.00$71.60
+0.85%		$71.60$71.299,724 shs$406.69 million
10/08/2024$70.63$71.00
+0.52%		$71.07$70.938,723 shs$403.28 million
10/07/2024$71.13$70.63
-0.70%		$70.95$70.632,949 shs$401.18 million
10/04/2024$70.89$70.95
+0.08%		$71.11$70.7932,780 shs$403.00 million
10/03/2024$71.03$70.89
-0.20%		$71.00$70.6911,166 shs$402.66 million
10/02/2024$71.06$71.03
-0.04%		$71.09$70.934,419 shs$403.45 million
10/01/2024$71.51$71.06
-0.63%		$71.54$70.805,290 shs$403.62 million
09/30/2024$71.15$71.51
+0.51%		$71.51$71.005,498 shs$406.18 million
09/27/2024$71.19$71.15
-0.06%		$71.43$71.154,527 shs$404.13 million
09/26/2024$70.85$71.19
+0.48%		$71.40$71.0511,873 shs$404.36 million
09/25/2024$70.99$70.85
-0.20%		$71.16$70.8313,860 shs$402.43 million
09/24/2024$70.93$70.99
+0.08%		$71.08$70.865,872 shs$403.22 million
09/23/2024$70.73$70.93
+0.28%		$70.94$70.823,544 shs$402.88 million
09/20/2024$71.11$70.73
-0.53%		$70.88$70.6711,703 shs$401.75 million
09/19/2024$70.44$71.11
+0.95%		$71.23$70.953,827 shs$403.91 million
09/18/2024$70.64$70.44
-0.28%		$70.83$70.443,745 shs$400.10 million
09/17/2024$70.85$70.64
-0.30%		$70.98$70.523,985 shs$401.24 million
09/16/2024$70.58$70.85
+0.38%		$70.85$70.564,919 shs$402.43 million
09/13/2024$69.99$70.58
+0.84%		$70.62$70.223,783 shs$400.89 million
09/12/2024$69.64$69.99
+0.50%		$70.05$69.484,990 shs$397.54 million
09/11/2024$69.21$69.64
+0.62%		$69.64$68.224,830 shs$395.56 million
09/10/2024$68.81$69.21
+0.58%		$69.21$68.913,767 shs$393.11 million
Ex WH Advisor Who Predicted Biden Leaving Race Makes Startling New Prediction (Ad)

Former advisor to the CIA, the Pentagon and the White House Jim Rickards went on multiple TV news programs… A predicted Trump would win. You won’t believe what he’s predicting now.

Click here to see it because it’s a SHOCKER…
09/09/2024$68.18$68.81
+0.92%		$68.99$68.583,357 shs$390.84 million
09/06/2024$68.95$68.18
-1.12%		$69.06$68.183,464 shs$387.26 million
09/05/2024$69.37$68.95
-0.61%		$69.06$68.921,727 shs$391.64 million
09/04/2024$69.32$69.37
+0.07%		$69.53$69.145,112 shs$394.02 million
09/03/2024$70.34$69.32
-1.45%		$69.84$69.224,193 shs$393.74 million
09/02/2024$70.34$70.34
+0.00%		$70.34$69.711,500 shs$399.53 million
08/30/2024$69.76$70.34
+0.83%		$70.34$69.711,531 shs$399.53 million
08/29/2024$69.86$69.76
-0.14%		$70.27$69.754,937 shs$396.24 million
08/28/2024$69.99$69.86
-0.19%		$69.98$69.536,801 shs$396.81 million
08/27/2024$69.83$69.99
+0.23%		$69.99$69.803,516 shs$397.54 million
08/26/2024$69.87$69.83
-0.06%		$70.04$69.734,762 shs$396.63 million
08/23/2024$69.10$69.87
+1.11%		$69.87$69.426,113 shs$396.86 million
08/22/2024$69.56$69.10
-0.66%		$69.84$69.008,145 shs$392.49 million
08/21/2024$69.22$69.56
+0.49%		$69.56$69.294,741 shs$395.10 million
08/20/2024$69.26$69.22
-0.06%		$69.31$69.164,592 shs$393.17 million
08/19/2024$68.81$69.26
+0.66%		$69.26$68.892,358 shs$393.41 million
08/16/2024$68.49$68.81
+0.47%		$68.83$68.355,143 shs$390.84 million
08/15/2024$67.94$68.49
+0.81%		$68.64$68.452,518 shs$389.02 million
08/14/2024$67.55$67.94
+0.58%		$68.04$67.673,672 shs$385.90 million
08/13/2024$66.52$67.55
+1.55%		$67.58$67.425,897 shs$383.68 million
08/12/2024$66.70$66.52
-0.27%		$66.75$66.501,481 shs$377.83 million
08/09/2024$66.38$66.70
+0.48%		$66.73$66.323,610 shs$378.86 million
08/08/2024$65.40$66.38
+1.50%		$66.48$65.664,607 shs$377.04 million
08/07/2024$65.76$65.40
-0.55%		$66.67$65.409,574 shs$371.47 million
08/06/2024$65.13$65.76
+0.97%		$66.34$65.2510,225 shs$373.52 million
08/05/2024$66.91$65.13
-2.66%		$65.55$64.7938,904 shs$369.94 million

Related Companies

This page (NYSEARCA:QDEF) was last updated on 11/4/2024 by MarketBeat.com Staff
From Our Partners
2 sentences that change everything you THOUGHT you knew about trading
If you're like most people, on Friday morning you'll probably follow your set routine: Wake up... eat breakfas...
Investing Daily | Sponsored
Bill Gates’s Next Big AI Bet: Stargate
In February 2016… when almost nobody was talking about artificial intelligence…. I picked Nvidia as one of ...
Brownstone Research | Sponsored
625,000% Gain
Imagine swapping your daily coffee expense for a future free of financial worries. It might seem far-fetche...
Crypto Swap Profits | Sponsored
Tim Sykes’ Urgent Trade Alert: “Make this move now”
WARNING: 80 Wall Street banks are gearing up for MASSIVE D.C. shock This $2 trillion D.C. shock is NOT abou...
Timothy Sykes | Sponsored
[Urgent] Starlink Set For The Largest IPO In History?
He turned PayPal from a tiny, off-the-radar startup… to a massive $64 billion giant. Then, he did it a...
Paradigm Press | Sponsored
Elon knows the truth, which is why they want him silenced
Elon Musk is one of mankind’s greatest innovators. But for all his visionary prowess and contributions to h...
Porter & Company | Sponsored
Market "Famine" Coming
Market Wizard Larry Benedict accurately predicted that all indexes would be negative in 2022... He predicte...
Opportunistic Trader | Sponsored
A Totally New ‘Income Coin’
Buckle up… Because this might shatter everything you thought you knew about "income trading." In fact, i...
Crypto 101 Media | Sponsored