Free Trial

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

→ Nvidia needs this one obscure firm (From Porter & Company) (Ad)
Free QDEF Stock Alerts
$64.63
-0.19 (-0.29%)
(As of 06/6/2024 ET)
Compare
Stock AnalysisChartHoldingsOwnershipRatings

FlexShares Quality Dividend Defensive Index Fund Stock Price Performance

5 Day
Performance
+0.73%
1 Month
Performance
+2.93%
3 Month
Performance
+3.00%
6 Month
Performance
+13.01%
Year-To-Date
Performance
+9.43%
1 Year
Performance
+18.98%
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 Porter & Company
Nvidia needs this one obscure firm
In my new investigation, I detail why this is the single most important factor in the future of AI. I explain what this Keystone technology is… why it’s so critical to the future of not just AI but mankind…
You must read this new presentation from Porter Stansberry.

QDEF Stock Chart for Thursday, June, 6, 2024

QDEF Chart by TradingView

FlexShares Quality Dividend Defensive Index Fund Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
06/06/2024$64.82$64.63
-0.29%		$64.73$64.631,285 shs$367.10 million
06/05/2024$64.31$64.82
+0.79%		$64.82$64.354,924 shs$368.18 million
06/04/2024$64.08$64.31
+0.36%		$64.31$64.032,306 shs$365.28 million
06/03/2024$64.16$64.08
-0.12%		$64.18$63.7613,016 shs$363.97 million
05/31/2024$63.60$64.16
+0.88%		$64.16$63.1810,348 shs$364.43 million
05/30/2024$63.54$63.60
+0.09%		$63.80$63.577,235 shs$361.25 million
05/29/2024$63.93$63.54
-0.61%		$63.66$63.512,944 shs$360.91 million
05/28/2024$64.16$63.93
-0.35%		$64.30$63.755,625 shs$363.14 million
05/27/2024$64.16$64.16
0.00%		$64.19$64.0318,200 shs$364.43 million
05/24/2024$63.90$64.16
+0.41%		$64.19$64.0318,245 shs$364.43 million
05/23/2024$64.38$63.90
-0.75%		$64.30$63.855,004 shs$362.95 million
05/22/2024$64.58$64.38
-0.31%		$64.52$64.223,478 shs$365.68 million
05/21/2024$64.52$64.58
+0.09%		$64.58$64.486,069 shs$366.81 million
05/20/2024$64.60$64.52
-0.13%		$64.70$64.521,937 shs$366.47 million
05/17/2024$64.67$64.60
-0.11%		$64.68$64.524,317 shs$366.93 million
05/16/2024$64.73$64.67
-0.09%		$64.84$64.653,970 shs$367.33 million
05/15/2024$64.02$64.73
+1.11%		$64.73$64.471,747 shs$367.67 million
05/14/2024$63.71$64.02
+0.49%		$64.02$63.633,221 shs$363.63 million
05/13/2024$63.69$63.71
+0.03%		$63.87$63.711,773 shs$361.87 million
05/10/2024$63.41$63.69
+0.44%		$63.69$63.555,157 shs$361.76 million
05/09/2024$63.08$63.41
+0.52%		$63.41$63.202,910 shs$360.17 million
05/08/2024$62.97$63.08
+0.17%		$63.08$62.784,523 shs$358.29 million
05/07/2024$62.79$62.97
+0.29%		$63.04$62.921,485 shs$357.68 million
05/06/2024$62.31$62.79
+0.77%		$62.79$62.563,301 shs$356.65 million
05/03/2024$61.50$62.31
+1.32%		$62.39$62.261,220 shs$353.92 million
05/02/2024$61.17$61.50
+0.54%		$61.60$61.371,969 shs$349.32 million
05/01/2024$61.41$61.17
-0.40%		$61.88$61.127,317 shs$347.45 million
04/30/2024$61.97$61.41
-0.90%		$61.85$61.415,884 shs$348.83 million
04/29/2024$61.75$61.97
+0.36%		$62.01$61.774,798 shs$351.99 million
04/26/2024$61.51$61.75
+0.39%		$61.92$61.615,113 shs$351.98 million
04/25/2024$61.99$61.51
-0.77%		$61.51$61.132,786 shs$350.61 million
04/24/2024$61.88$61.99
+0.18%		$61.99$61.752,967 shs$353.34 million
04/23/2024$61.26$61.88
+1.01%		$61.97$61.522,814 shs$352.72 million
04/22/2024$60.83$61.26
+0.71%		$61.59$60.996,587 shs$349.18 million
04/19/2024$60.92$60.83
-0.15%		$60.97$60.753,624 shs$346.73 million
04/18/2024$60.95$60.92
-0.05%		$61.28$60.883,157 shs$347.24 million
04/17/2024$61.16$60.95
-0.34%		$61.25$60.824,171 shs$347.41 million
04/16/2024$61.35$61.16
-0.31%		$61.41$61.0419,001 shs$348.61 million
04/15/2024$61.91$61.35
-0.90%		$62.38$61.2724,440 shs$349.70 million
04/12/2024$62.77$61.91
-1.37%		$62.41$61.832,633 shs$352.89 million
Trump’s Gift Could Unleash $51 Billion in New Wealth (Ad)

In January 2021, Donald Trump silently rolled out a special gift to the American public… One that top house republicans called “The Key To America’s Economic Future”.

You just have to make this simple move before July 30, 2024.
04/11/2024$62.49$62.77
+0.45%		$62.86$62.219,503 shs$376.62 million
04/10/2024$63.15$62.49
-1.05%		$62.51$62.285,663 shs$374.94 million
04/09/2024$63.17$63.15
-0.03%		$63.48$62.927,779 shs$378.90 million
04/08/2024$63.18$63.17
-0.02%		$63.30$63.167,036 shs$379.02 million
04/05/2024$62.60$63.18
+0.93%		$63.33$62.6633,870 shs$379.08 million
04/04/2024$63.43$62.60
-1.31%		$63.80$62.602,150 shs$375.60 million
04/03/2024$63.41$63.43
+0.03%		$63.49$63.242,685 shs$380.58 million
04/02/2024$63.78$63.41
-0.58%		$63.41$63.263,433 shs$380.46 million
04/01/2024$64.21$63.78
-0.67%		$64.29$63.703,009 shs$382.68 million
03/29/2024$64.11$64.21
+0.15%		$64.21$64.112,503 shs$385.26 million
03/28/2024$63.97$64.11
+0.22%		$64.14$64.112,479 shs$384.66 million
03/27/2024$63.33$63.97
+1.00%		$63.97$63.662,124 shs$383.82 million
03/26/2024$63.53$63.33
-0.31%		$63.70$63.3314,060 shs$380.00 million
03/25/2024$63.79$63.53
-0.41%		$63.70$63.526,310 shs$381.18 million
03/22/2024$63.92$63.79
-0.20%		$63.91$63.762,366 shs$382.74 million
03/21/2024$63.48$63.92
+0.69%		$64.08$63.922,370 shs$383.52 million
03/20/2024$62.99$63.48
+0.78%		$63.50$62.952,773 shs$380.88 million
03/19/2024$62.62$62.99
+0.59%		$63.00$62.545,611 shs$377.94 million
03/18/2024$62.50$62.62
+0.19%		$62.88$62.626,150 shs$375.72 million
03/15/2024$62.99$62.50
-0.78%		$62.74$62.3942,459 shs$375 million
03/14/2024$63.24$62.99
-0.40%		$63.04$62.732,077 shs$377.94 million
03/13/2024$63.33$63.24
-0.14%		$63.51$63.1933,596 shs$379.44 million
03/12/2024$62.84$63.33
+0.78%		$63.39$62.9036,762 shs$379.98 million
03/11/2024$62.90$62.84
-0.09%		$62.89$62.6421,184 shs$377.04 million
03/08/2024$63.25$62.90
-0.55%		$63.34$62.901,751 shs$377.40 million
03/07/2024$62.75$63.25
+0.80%		$63.25$63.0334,089 shs$379.50 million
03/06/2024$62.43$62.75
+0.51%		$62.97$62.625,355 shs$376.50 million
03/05/2024$62.91$62.43
-0.76%		$62.79$62.439,519 shs$374.58 million

Related Companies:
This page (NYSEARCA:QDEF) was last updated on 6/6/2024 by MarketBeat.com Staff

From Our Partners
Elon Musk’s Final Masterpiece: “X-9840”
The investment legend who predicted the rise of Bitcoin, Facebook and streaming services like Netflix… Ju...
Paradigm Press | Sponsored
Top 5 Tech Stocks to Buy for 2024
The next evolution of technology is already upending industries worth $7 Trillion… It's already got the world'...
Daily Market Alerts | Sponsored
Top 5 AI Stocks to Buy for 2024
The electric vehicle boom is accelerating – and fast.
Market Moving Trends | Sponsored
No Strings Attached: Get 30 Days of Hedgeye’s Top Stock Picks for Free
Optimize your stock investing strategy with Hedgeye's Investing Ideas, where rigorous fundamental stock analys...
Hedgeye | Sponsored
Was the Great Financial Crisis fun?
The Great Financial Crisis, which actually started in the summer of 2007 and did not end until March of 2009, ...
Brooks Enterprises | Sponsored
[Webinar] Understanding Covered Calls
Discover the details of this option-selling strategy.
OIC | Sponsored
Bill Gates is all about this tiny $2 stock
What does Bill Gates know about this tiny company that we don’t? From the outside, it looks like a worthles...
Timothy Sykes | Sponsored
Nvidia is Pivoting to Solve Big Tech’s $1 Trillion Problem
Taiwan Semiconductor, a partner of Nvidia’s for more than two decades, has seen its shares explode as much as ...
Weiss Ratings | Sponsored