Get the Stockscreener App
79.86
0.43%
-0.346
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 November 03, 2025, is $79.86.
- Flexshares Quality Dividend Defensive Index Fund all-time high stock price is $81.05, occurred on October 28, 2025.
- 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 161.40% to $79.86 now.
- The 52-week high stock price for QDEF is $81.05, representing a 1.49% increase from the current share price, occurred on October 28, 2025.
- The 52-week low stock price for QDEF is $61.61, indicating a -22.85% 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 |
|---|---|---|---|---|---|
| Nov 03, 2025 | $80.24 | $79.61 | $0.63 | 8,468.0 | -0.43% |
| Oct 31, 2025 | $80.42 | $79.91 | $0.51 | 10,391.0 | -0.33% |
| Oct 30, 2025 | $80.82 | $80.46 | $0.36 | 6,998.0 | -0.32% |
| Oct 29, 2025 | $81.01 | $80.41 | $0.60 | 7,930.0 | -0.39% |
| Oct 28, 2025 | $81.05 | $80.75 | $0.2957 | 8,644.0 | +0.13% |
| Oct 27, 2025 | $80.94 | $80.67 | $0.2671 | 10,021.0 | +0.80% |
| Oct 24, 2025 | $80.50 | $80.30 | $0.2045 | 8,578.0 | +0.47% |
| Oct 23, 2025 | $80.09 | $79.78 | $0.3069 | 8,285.0 | +0.20% |
| Oct 22, 2025 | $80.01 | $79.46 | $0.5447 | 8,393.0 | -0.28% |
| Oct 21, 2025 | $80.08 | $79.80 | $0.2826 | 9,414.0 | -0.25% |
| Oct 20, 2025 | $80.27 | $79.72 | $0.55 | 5,030.0 | +1.00% |
| Oct 17, 2025 | $79.39 | $78.76 | $0.6355 | 3,210.0 | +0.71% |
| Oct 16, 2025 | $79.65 | $78.79 | $0.859 | 10,943.0 | -0.54% |
| Oct 15, 2025 | $80.01 | $79.03 | $0.9772 | 10,722.0 | +0.00% |
| Oct 14, 2025 | $79.51 | $78.90 | $0.61 | 9,920.0 | +0.06% |
| Oct 13, 2025 | $79.22 | $79.19 | $0.03 | 2,567.0 | +1.42% |
| Oct 10, 2025 | $80.08 | $78.10 | $1.98 | 11,153.0 | -2.11% |
| Oct 09, 2025 | $80.42 | $79.73 | $0.69 | 3,728.0 | -0.59% |
| Oct 08, 2025 | $80.34 | $80.15 | $0.19 | 5,297.0 | +0.23% |
| Oct 07, 2025 | $80.33 | $79.98 | $0.35 | 3,544.0 | -0.27% |
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 |
|---|---|---|---|---|---|
| Nov, 2025 | $80.24 | $79.61 | $0.63 | 16,936.0 | -0.43% |
| 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% |
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% |
0.47%
0.60%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):