FlexShares Quality Dividend Defensive Index Fund (QDEF)

QDEF
🏛️ États-Unis →
79.48
Dernière Mise à Jour: 2025-09-26
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2023-12-29 59.14 59.14 58.85 59.06 0.0M
2023-12-28 59.08 59.20 59.08 59.14 0.0M
2023-12-27 58.98 59.07 58.94 59.00 0.0M
2023-12-26 58.93 59.15 58.91 59.02 0.0M
2023-12-22 59.02 59.03 58.80 58.83 0.0M
2023-12-21 58.66 58.66 58.31 58.64 0.0M
2023-12-20 58.98 59.05 58.22 58.22 0.0M
2023-12-19 58.96 59.05 58.94 59.05 0.0M
2023-12-18 58.68 58.86 58.68 58.83 0.0M
2023-12-15 58.90 58.90 58.51 58.61 0.0M
2023-12-14 59.55 59.62 59.25 59.34 0.0M
2023-12-13 58.39 59.24 58.39 59.24 0.0M
2023-12-12 58.17 58.39 58.17 58.32 0.0M
2023-12-11 57.95 58.09 57.95 58.09 0.0M
2023-12-08 57.52 57.71 57.36 57.65 0.0M
2023-12-07 57.37 57.49 57.37 57.43 0.0M
2023-12-06 57.45 57.53 57.16 57.19 0.0M
2023-12-05 57.31 57.52 57.31 57.39 0.0M
2023-12-04 57.31 57.57 57.31 57.57 0.0M
2023-12-01 57.05 57.59 57.05 57.59 0.0M
2023-11-30 56.80 57.09 56.64 57.07 0.0M
2023-11-29 57.00 57.00 56.75 56.77 0.0M
2023-11-28 56.82 57.05 56.82 56.90 0.0M
2023-11-27 56.97 56.97 56.83 56.87 0.0M
2023-11-24 56.96 57.01 56.95 57.01 0.0M
2023-11-22 56.90 56.94 56.88 56.94 0.0M
2023-11-21 56.83 56.83 56.66 56.70 0.0M
2023-11-20 56.61 57.02 56.61 56.91 0.0M
2023-11-17 56.72 56.72 56.60 56.66 0.0M
2023-11-16 56.49 56.57 56.39 56.57 0.0M
2023-11-15 56.78 56.86 56.65 56.68 0.0M
2023-11-14 56.30 56.64 56.30 56.58 0.0M
2023-11-13 55.37 55.52 55.34 55.44 0.0M
2023-11-10 55.03 55.59 55.03 55.59 0.0M
2023-11-09 55.21 55.38 54.89 54.89 0.0M
2023-11-08 55.43 55.43 55.21 55.38 0.0M
2023-11-07 55.31 55.38 55.24 55.29 0.0M
2023-11-06 55.34 55.34 55.25 55.25 0.0M
2023-11-03 55.49 55.49 55.28 55.28 0.0M
2023-11-02 54.36 54.78 54.36 54.78 0.0M
2023-11-01 53.53 53.74 53.34 53.67 0.0M
2023-10-31 53.08 53.31 53.01 53.31 0.0M
2023-10-30 52.88 53.06 52.71 53.02 0.0M
2023-10-27 53.00 53.00 52.35 52.45 0.0M
2023-10-26 53.29 53.44 52.96 53.02 0.0M
2023-10-25 53.87 53.87 53.45 53.48 0.0M
2023-10-24 53.75 53.90 53.71 53.90 0.0M
2023-10-23 53.65 53.88 53.51 53.51 0.0M
2023-10-20 54.02 54.12 53.78 53.78 0.0M
2023-10-19 54.80 54.80 54.24 54.29 0.0M
2023-10-18 55.18 55.18 54.75 54.84 0.0M
2023-10-17 54.91 55.45 54.91 55.30 0.0M
2023-10-16 55.04 55.30 55.00 55.30 0.0M
2023-10-13 55.00 55.03 54.63 54.64 0.0M
2023-10-12 55.03 55.07 54.57 54.78 0.0M
2023-10-11 55.01 55.03 54.69 55.03 0.0M
2023-10-10 54.73 55.08 54.73 54.81 0.0M
2023-10-09 53.94 54.57 53.94 54.57 0.0M
2023-10-06 54.03 54.21 54.02 54.10 0.0M
2023-10-05 53.54 53.55 53.26 53.55 0.0M
2023-10-04 53.29 53.60 53.25 53.60 0.0M
2023-10-03 53.63 53.63 53.06 53.17 0.0M
2023-10-02 53.95 53.95 53.53 53.78 0.0M
2023-09-29 54.40 54.40 53.97 54.09 0.0M
2023-09-28 54.26 54.31 54.23 54.23 0.0M
2023-09-27 54.02 54.20 53.82 53.98 0.0M
2023-09-26 54.41 54.41 54.02 54.09 0.0M
2023-09-25 54.52 54.78 54.49 54.78 0.0M
2023-09-22 54.75 54.92 54.62 54.62 0.0M
2023-09-21 55.13 55.13 54.70 54.70 0.0M
2023-09-20 55.88 55.99 55.40 55.40 0.0M
2023-09-19 55.66 55.82 55.50 55.77 0.0M
2023-09-18 55.76 55.99 55.73 55.83 0.0M
2023-09-15 56.21 56.24 55.79 55.80 0.0M
2023-09-14 56.36 56.65 56.36 56.63 0.0M
2023-09-13 56.05 56.18 56.00 56.09 0.0M
2023-09-12 56.13 56.13 56.02 56.10 0.0M
2023-09-11 56.14 56.26 56.14 56.21 0.0M
2023-09-08 55.92 56.11 55.92 56.00 0.0M
2023-09-07 56.00 56.00 55.89 55.90 0.0M
2023-09-06 55.97 56.05 55.92 56.03 0.0M
2023-09-05 56.81 56.83 56.49 56.49 0.0M
2023-09-01 57.38 57.38 57.03 57.09 0.0M
2023-08-31 57.26 57.30 57.10 57.11 0.0M
2023-08-30 57.09 57.27 57.09 57.22 0.0M
2023-08-29 56.59 57.04 56.59 57.04 0.0M
2023-08-28 56.48 56.52 56.33 56.43 0.0M
2023-08-25 56.07 56.15 55.99 56.15 0.0M
2023-08-24 56.20 56.22 55.96 55.96 0.0M
2023-08-23 56.18 56.36 56.18 56.34 0.0M
2023-08-22 56.05 56.05 55.84 55.88 0.0M
2023-08-21 56.00 56.14 55.68 56.04 0.0M
2023-08-18 55.88 55.94 55.85 55.86 0.0M
2023-08-17 56.31 56.32 55.82 55.82 0.0M
2023-08-16 56.56 56.56 56.17 56.18 0.0M
2023-08-15 56.49 56.49 56.36 56.43 0.0M
2023-08-14 56.74 56.91 56.74 56.88 0.0M
2023-08-11 56.60 56.89 56.60 56.76 0.0M
2023-08-10 56.98 57.28 56.74 56.80 0.0M
2023-08-09 56.76 56.76 56.73 56.76 0.0M
2023-08-08 56.74 57.07 56.74 57.07 0.0M
2023-08-07 56.94 57.22 56.94 57.21 0.0M
2023-08-04 57.29 57.43 56.75 56.75 0.0M
2023-08-03 57.08 57.43 57.08 57.28 0.0M
2023-08-02 57.44 57.44 57.23 57.29 0.0M
2023-08-01 57.86 57.86 57.64 57.73 0.0M
2023-07-31 57.85 57.92 57.71 57.81 0.0M
2023-07-28 57.96 58.00 57.81 57.90 0.0M
2023-07-27 57.94 57.97 57.50 57.50 0.0M
2023-07-26 57.81 57.95 57.70 57.83 0.0M
2023-07-25 57.69 57.92 57.69 57.84 0.0M
2023-07-24 57.83 57.86 57.73 57.76 0.0M
2023-07-21 57.89 57.89 57.62 57.62 0.0M
2023-07-20 57.37 57.68 57.37 57.58 0.0M
2023-07-19 57.17 57.44 57.17 57.40 0.0M
2023-07-18 57.03 57.12 56.97 57.10 0.0M
2023-07-17 56.40 56.75 56.40 56.65 0.0M
2023-07-14 56.45 56.54 56.42 56.44 0.0M
2023-07-13 56.41 56.52 56.41 56.52 0.0M
2023-07-12 56.38 56.45 56.21 56.21 0.0M
2023-07-11 55.59 55.95 55.58 55.95 0.0M
2023-07-10 55.52 55.52 55.42 55.49 0.0M
2023-07-07 55.39 55.71 55.28 55.28 0.0M
2023-07-06 55.34 55.49 55.34 55.49 0.0M
2023-07-05 55.76 55.92 55.76 55.83 0.0M
2023-07-03 55.90 55.98 55.90 55.98 0.0M
2023-06-30 55.58 55.90 55.58 55.90 0.0M
2023-06-29 55.00 55.31 54.99 55.31 0.0M
2023-06-28 54.99 55.09 54.94 54.99 0.0M
2023-06-27 54.79 55.23 54.79 55.21 0.0M
2023-06-26 54.57 54.65 54.55 54.62 0.0M
2023-06-23 54.80 54.80 54.50 54.50 0.0M
2023-06-22 54.93 55.01 54.89 54.99 0.0M
2023-06-21 55.22 55.26 54.99 55.04 0.0M
2023-06-20 55.37 55.43 55.19 55.27 0.0M
2023-06-16 55.78 55.83 55.61 55.61 0.0M
2023-06-15 55.36 56.07 55.36 56.01 0.0M
2023-06-14 55.43 55.43 55.23 55.29 0.0M
2023-06-13 55.30 55.30 55.25 55.29 0.0M
2023-06-12 54.72 55.00 54.70 54.98 0.0M
2023-06-09 54.87 54.87 54.66 54.68 0.0M
2023-06-08 54.52 54.78 54.52 54.77 0.0M
2023-06-07 54.36 54.54 54.36 54.54 0.0M
2023-06-06 54.23 54.36 54.11 54.32 0.0M
2023-06-05 54.53 54.56 54.24 54.29 0.0M
2023-06-02 53.89 54.53 53.89 54.51 0.0M
2023-06-01 53.06 53.55 52.91 53.45 0.0M
2023-05-31 53.12 53.21 52.91 53.12 0.0M
2023-05-30 53.58 53.58 53.25 53.29 0.0M
2023-05-26 53.21 53.48 53.21 53.48 0.0M
2023-05-25 52.70 52.89 52.70 52.89 0.0M
2023-05-24 52.90 52.90 52.67 52.68 0.0M
2023-05-23 53.43 53.54 53.14 53.14 0.0M
2023-05-22 53.73 53.96 53.58 53.58 0.0M
2023-05-19 53.91 54.08 53.71 53.82 0.0M
2023-05-18 53.37 53.86 53.37 53.86 0.0M
2023-05-17 53.24 53.58 53.13 53.58 0.0M
2023-05-16 53.52 53.52 53.06 53.06 0.1M
2023-05-15 53.62 53.62 53.40 53.53 0.0M
2023-05-12 53.63 53.63 53.18 53.48 0.0M
2023-05-11 53.35 53.45 53.30 53.45 0.0M
2023-05-10 53.54 53.72 53.52 53.65 0.0M
2023-05-09 53.69 53.69 53.48 53.53 0.0M
2023-05-08 53.83 53.83 53.71 53.75 0.0M
2023-05-05 53.62 53.99 53.62 53.86 0.0M
2023-05-04 52.80 53.08 52.80 52.97 0.0M
2023-05-03 53.68 53.80 53.26 53.26 0.0M
2023-05-02 53.98 53.98 53.20 53.53 0.0M
2023-05-01 54.11 54.36 54.11 54.20 0.0M
2023-04-28 53.71 54.04 53.71 54.04 0.0M
2023-04-27 52.90 53.57 52.90 53.57 0.0M
2023-04-26 53.17 53.17 52.72 52.83 0.0M
2023-04-25 53.67 53.67 53.18 53.18 0.0M
2023-04-24 53.78 53.78 53.61 53.78 0.0M
2023-04-21 53.62 53.76 53.50 53.73 0.0M
2023-04-20 53.68 53.74 53.52 53.61 0.0M
2023-04-19 53.53 53.85 53.53 53.81 0.0M
2023-04-18 53.72 53.73 53.59 53.73 0.0M
2023-04-17 53.46 53.66 53.39 53.66 0.0M
2023-04-14 53.75 53.75 53.24 53.46 0.0M
2023-04-13 53.32 53.69 53.24 53.66 0.0M
2023-04-12 53.50 53.50 53.09 53.10 0.0M
2023-04-11 53.31 53.43 53.23 53.27 0.0M
2023-04-10 52.83 53.21 52.80 53.21 0.0M
2023-04-06 53.04 53.18 52.91 53.16 0.0M
2023-04-05 53.01 53.04 52.94 53.04 0.0M
2023-04-04 53.18 53.31 52.85 52.92 0.0M
2023-04-03 53.09 53.20 52.99 53.20 0.0M
2023-03-31 52.44 52.94 52.44 52.94 0.0M
2023-03-30 52.39 52.39 52.02 52.22 0.0M
2023-03-29 51.81 51.99 51.75 51.95 0.0M
2023-03-28 51.15 51.45 51.15 51.36 0.0M
2023-03-27 51.42 51.56 51.31 51.31 0.0M
2023-03-24 50.59 51.21 50.58 51.21 0.0M
2023-03-23 50.87 51.33 50.61 50.86 0.0M
2023-03-22 51.49 51.67 50.76 50.77 0.0M
2023-03-21 51.69 51.69 51.28 51.51 0.0M
2023-03-20 50.91 51.36 50.87 51.30 0.0M
2023-03-17 51.12 51.13 50.53 50.71 0.0M
2023-03-16 50.59 51.43 50.51 51.42 0.0M
2023-03-15 50.33 50.84 50.33 50.76 0.0M
2023-03-14 50.95 51.17 50.40 50.90 0.0M
2023-03-13 50.16 50.90 50.16 50.43 0.0M
2023-03-10 50.88 50.88 50.21 50.33 0.0M
2023-03-09 51.85 51.89 50.83 50.95 0.0M
2023-03-08 51.71 51.76 51.53 51.70 0.0M
2023-03-07 52.47 52.47 51.58 51.65 0.0M
2023-03-06 52.57 52.81 52.43 52.49 0.1M
2023-03-03 52.04 52.49 52.04 52.49 0.0M
2023-03-02 51.21 51.77 51.21 51.75 0.1M
2023-03-01 51.59 51.59 51.27 51.43 0.2M
2023-02-28 51.75 52.01 51.71 51.77 0.0M
2023-02-27 52.12 52.40 51.84 51.87 0.0M
2023-02-24 51.84 52.01 51.70 51.91 0.0M
2023-02-23 52.48 52.56 52.01 52.38 0.0M
2023-02-22 52.45 52.59 52.14 52.25 0.0M
2023-02-21 52.88 52.92 52.37 52.42 0.0M
2023-02-17 53.21 53.39 53.11 53.39 0.0M
2023-02-16 53.26 53.80 53.26 53.37 0.0M
2023-02-15 53.50 53.76 53.47 53.76 0.0M
2023-02-14 54.05 54.06 53.60 53.75 0.0M
2023-02-13 53.50 53.97 53.50 53.97 0.0M
2023-02-10 52.87 53.36 52.87 53.36 0.0M
2023-02-09 53.79 53.79 53.06 53.06 0.0M
2023-02-08 53.76 53.79 53.41 53.43 0.0M
2023-02-07 53.39 54.01 53.35 53.96 0.0M
2023-02-06 53.60 53.73 53.56 53.61 0.0M
2023-02-03 53.91 54.18 53.77 53.93 0.0M
2023-02-02 54.16 54.27 53.95 54.21 0.0M
2023-02-01 53.13 54.03 53.00 53.74 0.0M
2023-01-31 52.84 53.31 52.84 53.31 0.0M
2023-01-30 52.83 52.89 52.58 52.58 0.0M
2023-01-27 52.88 53.29 52.88 53.06 0.0M
2023-01-26 52.85 53.02 52.70 53.02 0.0M
2023-01-25 52.21 52.73 52.07 52.73 0.0M
2023-01-24 52.41 52.70 52.41 52.64 0.0M
2023-01-23 52.15 52.74 52.15 52.55 0.0M
2023-01-20 51.64 52.19 51.63 52.19 0.0M
2023-01-19 51.69 51.80 51.63 51.63 0.0M
2023-01-18 53.04 53.04 52.03 52.05 0.0M
2023-01-17 53.14 53.14 52.85 52.85 0.0M
2023-01-13 52.83 53.06 52.83 53.06 0.0M
2023-01-12 53.12 53.13 52.77 52.97 0.0M
2023-01-11 52.58 52.95 52.48 52.94 0.0M
2023-01-10 51.98 52.40 51.94 52.40 0.0M
2023-01-09 52.69 52.90 52.18 52.18 0.0M
2023-01-06 51.95 52.62 51.95 52.47 0.0M
2023-01-05 51.43 51.45 51.22 51.27 0.0M
2023-01-04 51.63 52.01 51.53 51.72 0.0M
2023-01-03 51.77 51.77 50.95 51.37 0.0M