QDEF - FlexShares Quality Dividend Defensv ETF

NYSE American - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 21, 201742.8542.9442.8542.8942.893,000
Nov 20, 201742.6242.7642.6242.7642.76157,800
Nov 17, 201742.4942.7042.4942.6142.6116,400
Nov 16, 201742.3642.6842.3642.6342.638,400
Nov 15, 201742.1542.2642.0542.1142.118,800
Nov 14, 201742.2542.4042.2542.3642.365,300
Nov 13, 201742.2342.4142.2342.3642.3612,600
Nov 10, 201742.2342.3642.2342.3642.363,700
Nov 09, 201742.2342.3242.0942.3242.324,200
Nov 08, 201742.2742.4742.2742.4342.436,600
Nov 07, 201742.2642.2642.1642.2142.215,700
Nov 06, 201742.2342.3242.2342.2842.284,900
Nov 03, 201742.2542.2942.1542.2742.2720,500
Nov 02, 201742.0842.1642.0542.1542.1514,700
Nov 01, 201742.1942.2042.0342.1142.119,900
Oct 31, 201741.9542.0641.8442.0642.0620,400
Oct 30, 201742.0642.1341.9341.9741.9714,200
Oct 27, 201742.1542.2142.0442.1742.178,600
Oct 26, 201742.2542.2642.1842.2642.2618,000
Oct 25, 201742.3242.3241.9242.1042.104,800
Oct 24, 201742.3342.4042.3142.3342.3314,400
Oct 23, 201742.5042.5042.3442.3442.3414,900
Oct 20, 201742.2542.4242.2542.3542.356,300
Oct 19, 201742.0342.1741.9942.1642.1615,600
Oct 18, 201742.1742.2142.1342.1642.163,400
Oct 17, 201742.0542.0742.0142.0742.0711,700
Oct 16, 201742.0642.0641.9342.0042.0013,500
Oct 13, 201742.0842.1042.0342.1042.1014,100
Oct 12, 201741.9342.0341.9042.0142.017,000
Oct 11, 201741.9742.0141.9642.0142.0143,900
Oct 10, 201741.9241.9741.8941.9741.975,200
Oct 09, 201741.8641.8641.7441.7441.748,900
Oct 06, 201741.7641.7741.7241.7741.774,200
Oct 05, 201741.7741.8441.7741.8441.843,300
Oct 04, 201741.6341.7641.6341.7041.7019,800
Oct 03, 201741.6841.7441.6141.7441.7421,700
Oct 02, 201741.4941.6741.4941.6241.6244,200
Sep 29, 201741.5541.5541.4841.5341.5325,300
Sep 28, 201741.3941.5041.3541.4941.493,400
Sep 27, 201741.3341.4041.1441.3641.3610,000
Sep 26, 201741.3441.3441.2241.2741.2730,700
Sep 25, 201741.2641.3241.1641.2741.2718,000
Sep 22, 201741.0741.2241.0741.1541.155,700
Sep 21, 201741.2541.2541.1041.1141.118,600
Sep 20, 201741.3041.3041.1341.2141.215,700
Sep 19, 201741.2741.3241.2641.2841.2810,100
Sep 18, 201741.2541.2941.1741.2841.2811,500
Sep 18, 20170.316 Dividend
Sep 15, 201741.3441.4841.3441.4841.168,400
Sep 14, 201741.2041.2941.1841.2940.986,300
Sep 13, 201741.2141.2841.1841.2440.9316,400
Sep 12, 201741.2341.2641.2041.2340.9212,300
Sep 11, 201740.9241.1840.9241.1040.7911,600
Sep 08, 201740.7340.7840.6740.7540.444,900
Sep 07, 201740.7940.7940.6840.6840.373,700
Sep 06, 201740.7640.8040.7240.7640.457,200
Sep 05, 201740.9340.9340.5940.6740.365,600
Sep 01, 201740.9441.0340.9340.9740.669,400
Aug 31, 201740.8740.8940.8340.8740.565,700
Aug 30, 201740.7240.7940.6540.7640.4526,000
Aug 29, 201740.5640.7440.5640.7040.394,400
Aug 28, 201740.8040.8040.6040.6840.379,300
Aug 25, 201740.7240.8140.6940.7740.467,200
Aug 24, 201740.7240.7240.5240.5240.217,400
Aug 23, 201740.6040.6840.5940.5940.285,900
Aug 22, 201740.4540.6940.4540.6940.3812,100
Aug 21, 201740.2540.3640.1440.3340.0224,500
Aug 18, 201740.2740.4340.2240.2439.933,700
Aug 17, 201740.8040.8040.3040.3039.993,700
Aug 16, 201740.9241.0440.8640.9140.603,000
Aug 15, 201740.8340.9040.8140.8840.578,900
Aug 14, 201740.7240.9140.7240.9040.5910,500
Aug 11, 201740.5040.5940.4440.5040.1918,300
Aug 10, 201740.7840.8140.5240.5540.2418,600
Aug 09, 201740.9541.0040.8840.8840.5712,500
Aug 08, 201741.1241.3041.0141.0140.7028,800
Aug 07, 201740.9841.2240.9841.1940.888,800
Aug 04, 201741.0241.1141.0241.0740.7613,400
Aug 03, 201741.0541.1441.0141.0140.7027,900
Aug 02, 201741.1941.1941.0441.0840.771,900
Aug 01, 201741.1041.2241.1041.1640.854,200
Jul 31, 201741.0241.1541.0241.0840.7710,100
Jul 28, 201741.1341.2940.8940.9940.681,900
Jul 27, 201741.1641.2441.0341.2440.9328,000
Jul 26, 201741.1241.1241.0141.0140.704,200
Jul 25, 201740.8641.0840.8641.0340.7249,600
Jul 24, 201740.9540.9540.7440.7540.443,800
Jul 21, 201740.7740.8740.7540.8740.5632,700
Jul 20, 201740.8740.9740.8740.9140.601,900
Jul 19, 201740.7040.8540.7040.8240.516,600
Jul 18, 201740.6040.6540.5940.6540.3420,400
Jul 17, 201740.6840.7940.6840.7040.394,300
Jul 14, 201740.5640.7340.5640.7340.426,400
Jul 13, 201740.4540.5140.4240.5140.203,300
Jul 12, 201740.4540.5140.4140.4140.1033,900
Jul 11, 201740.1840.2440.0040.2139.905,300
Jul 10, 201740.3140.3640.2940.3340.023,200
Jul 07, 201740.3840.4240.3740.4140.107,300
Jul 06, 201740.3840.3840.1440.1539.8410,400
Jul 05, 201740.6240.6240.4540.5140.202,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...