Get the Stockscreener App
73.55
0.34%
0.25
Flexshares Quality Dividend Defensive Index Fund Stock (QDEF) Price History
The historical daily chart and data for Flexshares Quality Dividend Defensive Index Fund stock (QDEF), show that the latest closing stock price as of June 27, 2025, is $73.55.
- Flexshares Quality Dividend Defensive Index Fund all-time high stock price is $73.86, occurred on November 29, 2024.
- The lowest Flexshares Quality Dividend Defensive Index Fund stock price recorded was $30.55 on March 23, 2020. Since then, Flexshares Quality Dividend Defensive Index Fund's stock price has risen over 140.75% to $73.55 now.
- The 52-week high stock price for QDEF is $73.86, representing a 0.42% increase from the current share price, occurred on November 29, 2024.
- The 52-week low stock price for QDEF is $61.61, indicating a -16.23% decrease from the current share price, occurred on April 07, 2025.
- The closing price of Flexshares Quality Dividend Defensive Index Fund (QDEF) stock in the beginning of 2024 was $59.17. The stock closed the year at $51.45, a loss of over -13.05% for the year.
The table below shows more information about QDEF historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jun 27, 2025 | $73.80 | $73.45 | $0.345 | 6,521.0 | +0.50% |
| Jun 26, 2025 | $73.31 | $72.97 | $0.335 | 9,818.0 | +0.81% |
| Jun 25, 2025 | $72.97 | $72.68 | $0.2854 | 8,444.0 | -0.31% |
| Jun 24, 2025 | $73.01 | $72.71 | $0.2957 | 9,881.0 | +0.71% |
| Jun 23, 2025 | $72.42 | $71.65 | $0.7695 | 9,340.0 | +0.93% |
| Jun 20, 2025 | $72.39 | $71.69 | $0.699 | 8,943.0 | -0.57% |
| Jun 18, 2025 | $72.51 | $72.17 | $0.34 | 11,187.0 | -0.04% |
| Jun 17, 2025 | $72.65 | $72.18 | $0.47 | 12,628.0 | -0.92% |
| Jun 16, 2025 | $73.05 | $72.74 | $0.3149 | 7,707.0 | +0.74% |
| Jun 13, 2025 | $72.94 | $72.32 | $0.6244 | 14,359.0 | -1.16% |
| Jun 12, 2025 | $73.18 | $72.66 | $0.518 | 66,911.0 | +0.62% |
| Jun 11, 2025 | $73.06 | $72.58 | $0.485 | 10,780.0 | -0.21% |
| Jun 10, 2025 | $73.04 | $72.60 | $0.44 | 5,310.0 | +0.31% |
| Jun 09, 2025 | $72.93 | $72.66 | $0.27 | 5,274.0 | -0.22% |
| Jun 06, 2025 | $72.89 | $72.59 | $0.30 | 7,125.0 | +0.71% |
| Jun 05, 2025 | $72.74 | $72.24 | $0.50 | 8,418.0 | -0.33% |
| Jun 04, 2025 | $72.82 | $72.54 | $0.28 | 11,082.0 | +0.00% |
| Jun 03, 2025 | $72.58 | $72.10 | $0.48 | 7,122.0 | +0.63% |
| Jun 02, 2025 | $72.11 | $71.54 | $0.57 | 4,586.0 | +0.31% |
| May 30, 2025 | $71.88 | $71.37 | $0.51 | 3,133.0 | +0.24% |
| May 29, 2025 | $71.75 | $71.41 | $0.34 | 12,903.0 | +0.46% |
| May 28, 2025 | $71.70 | $71.34 | $0.36 | 19,826.0 | -0.66% |
Flexshares Quality Dividend Defensive Index Fund Stock (QDEF) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Flexshares Quality Dividend Defensive Index Fund stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of QDEF shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Flexshares Quality Dividend Defensive Index Fund stock price history provides a foundation for understanding how the company's stock has evolved over time.
Flexshares Quality Dividend Defensive Index Fund Stock (QDEF) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jun, 2025 | $73.80 | $71.54 | $2.26 | 225,436.0 | +2.51% |
| May, 2025 | $72.33 | $69.03 | $3.30 | 281,434.0 | +4.42% |
| Apr, 2025 | $70.25 | $61.61 | $8.64 | 324,012.0 | -1.52% |
| Mar, 2025 | $72.91 | $68.68 | $4.23 | 194,980.0 | -3.61% |
| Feb, 2025 | $73.12 | $70.62 | $2.50 | 231,843.0 | +1.05% |
| Jan, 2025 | $72.51 | $68.86 | $3.65 | 237,476.0 | +2.18% |
Flexshares Quality Dividend Defensive Index Fund Stock (QDEF) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $73.78 | $69.60 | $4.18 | 162,337.0 | -4.58% |
| Nov, 2024 | $73.86 | $70.42 | $3.44 | 121,737.0 | +4.44% |
| Oct, 2024 | $72.83 | $70.57 | $2.26 | 179,905.0 | -1.31% |
| Sep, 2024 | $71.51 | $68.18 | $3.33 | 108,576.0 | +1.67% |
| Aug, 2024 | $70.34 | $64.79 | $5.55 | 145,394.0 | +3.90% |
| Jul, 2024 | $68.00 | $65.32 | $2.68 | 146,262.0 | +3.26% |
| Jun, 2024 | $66.47 | $63.76 | $2.71 | 109,509.0 | +2.17% |
| May, 2024 | $64.84 | $61.12 | $3.72 | 103,795.0 | +4.47% |
| Apr, 2024 | $64.29 | $60.75 | $3.54 | 162,157.0 | -4.35% |
| Mar, 2024 | $64.21 | $62.35 | $1.86 | 242,700.0 | +2.97% |
| Feb, 2024 | $62.39 | $60.01 | $2.38 | 357,756.0 | +3.71% |
| Jan, 2024 | $60.96 | $58.45 | $2.51 | 218,840.0 | +1.81% |
Flexshares Quality Dividend Defensive Index Fund Stock (QDEF) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $59.62 | $57.05 | $2.57 | 151,166.0 | +3.49% |
| Nov, 2023 | $57.09 | $53.34 | $3.75 | 182,238.0 | +7.05% |
| Oct, 2023 | $55.45 | $52.35 | $3.10 | 129,288.0 | -1.44% |
| Sep, 2023 | $57.38 | $53.82 | $3.56 | 189,410.0 | -5.29% |
| Aug, 2023 | $57.86 | $55.68 | $2.18 | 201,408.0 | -1.22% |
| Jul, 2023 | $58.00 | $55.28 | $2.72 | 113,789.0 | +3.42% |
| Jun, 2023 | $56.07 | $52.91 | $3.16 | 168,277.0 | +5.23% |
| May, 2023 | $54.36 | $52.67 | $1.69 | 235,571.0 | -1.70% |
| Apr, 2023 | $54.04 | $52.72 | $1.32 | 222,616.0 | +2.09% |
| Mar, 2023 | $52.94 | $50.16 | $2.78 | 649,359.0 | +2.25% |
| Feb, 2023 | $54.27 | $51.70 | $2.57 | 235,471.0 | -2.89% |
| Jan, 2023 | $53.31 | $50.95 | $2.36 | 217,287.0 | +3.62% |
0.52%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):