Get the Stockscreener App
88.52
0.20%
0.1785
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 July 27, 2026, is $88.52.
- Flexshares Quality Dividend Defensive Index Fund all-time high stock price is $88.87, occurred on July 27, 2026.
- 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 189.77% to $88.52 now.
- The 52-week high stock price for QDEF is $88.87, representing a 0.39% increase from the current share price, occurred on July 27, 2026.
- The 52-week low stock price for QDEF is $74.50, indicating a -15.84% decrease from the current share price, occurred on August 01, 2025.
- The closing price of Flexshares Quality Dividend Defensive Index Fund (QDEF) stock in the beginning of 2025 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 |
|---|---|---|---|---|---|
| Jul 27, 2026 | $88.87 | $88.47 | $0.3992 | 2,783.0 | +0.20% |
| Jul 24, 2026 | $88.62 | $87.54 | $1.08 | 5,576.0 | +0.73% |
| Jul 23, 2026 | $87.71 | $87.52 | $0.1878 | 4,825.0 | -0.98% |
| Jul 22, 2026 | $88.75 | $88.47 | $0.285 | 6,399.0 | +0.21% |
| Jul 21, 2026 | $88.39 | $88.10 | $0.29 | 15,045.0 | +0.45% |
| Jul 20, 2026 | $88.41 | $87.99 | $0.42 | 13,591.0 | -0.35% |
| Jul 17, 2026 | $88.49 | $88.05 | $0.4439 | 5,431.0 | -0.39% |
| Jul 16, 2026 | $88.74 | $88.44 | $0.295 | 8,251.0 | +0.48% |
| Jul 15, 2026 | $88.23 | $88.02 | $0.21 | 5,668.0 | +0.51% |
| Jul 14, 2026 | $87.87 | $87.75 | $0.125 | 2,342.0 | -0.09% |
| Jul 13, 2026 | $88.30 | $87.86 | $0.44 | 3,602.0 | -0.29% |
| Jul 10, 2026 | $88.12 | $87.54 | $0.5787 | 1,932.0 | +0.39% |
| Jul 09, 2026 | $87.82 | $87.51 | $0.31 | 6,996.0 | +0.43% |
| Jul 08, 2026 | $87.50 | $87.08 | $0.4215 | 7,700.0 | -0.23% |
| Jul 07, 2026 | $87.87 | $87.60 | $0.27 | 6,109.0 | +0.05% |
| Jul 06, 2026 | $87.64 | $87.39 | $0.2499 | 8,215.0 | +0.18% |
| Jul 02, 2026 | $87.47 | $87.09 | $0.378 | 6,173.0 | +0.68% |
| Jul 01, 2026 | $86.92 | $86.50 | $0.42 | 24,154.0 | -0.24% |
| Jun 30, 2026 | $87.02 | $86.68 | $0.3415 | 7,902.0 | +0.52% |
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 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jul, 2026 | $88.87 | $86.50 | $2.37 | 137,575.0 | +1.73% |
| Jun, 2026 | $88.34 | $85.40 | $2.94 | 253,641.0 | -0.81% |
| May, 2026 | $88.05 | $84.38 | $3.67 | 125,632.0 | +2.96% |
| Apr, 2026 | $85.29 | $79.43 | $5.86 | 174,709.0 | +6.75% |
| Mar, 2026 | $84.22 | $77.97 | $6.25 | 261,293.0 | -4.85% |
| Feb, 2026 | $84.60 | $82.07 | $2.53 | 209,931.0 | +1.89% |
| Jan, 2026 | $82.80 | $80.67 | $2.13 | 232,968.0 | +1.69% |
Flexshares Quality Dividend Defensive Index Fund Stock (QDEF) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $82.45 | $80.70 | $1.75 | 252,143.0 | -0.27% |
| Nov, 2025 | $81.80 | $78.58 | $3.22 | 269,322.0 | +1.93% |
| Oct, 2025 | $81.05 | $78.10 | $2.95 | 170,331.0 | +0.27% |
| Sep, 2025 | $79.98 | $77.36 | $2.62 | 189,747.0 | +2.38% |
| Aug, 2025 | $78.48 | $74.50 | $3.98 | 146,786.0 | +3.92% |
| Jul, 2025 | $76.35 | $73.94 | $2.41 | 147,981.0 | +1.52% |
| Jun, 2025 | $74.05 | $71.54 | $2.51 | 230,812.0 | +3.03% |
| 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% |
0.12%
0.30%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):