Flexshares Quality Dividend Defensive Index Fund (QDEF)

Overview News Price History Option Chain Discussions Forecast Dividend History

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 September 04, 2026, is $91.48.

Flexshares Quality Dividend Defensive Index Fund all-time high stock price is $91.97, occurred on September 03, 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 199.44% to $91.48 now.
The 52-week high stock price for QDEF is $91.97, representing a 0.54% increase from the current share price, occurred on September 03, 2026.
The 52-week low stock price for QDEF is $77.97, indicating a -14.77% decrease from the current share price, occurred on March 30, 2026.
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

30D

60D

YTD

Date	High	Low	High - Low	Volume	% Change
Sep 04, 2026	$91.69	$91.46	$0.2285	5,010.0	-0.46%
Sep 03, 2026	$91.97	$91.41	$0.56	5,357.0	+0.67%
Sep 02, 2026	$91.39	$91.09	$0.295	4,229.0	+0.77%
Sep 01, 2026	$90.86	$90.54	$0.3159	5,229.0	-0.21%
Aug 31, 2026	$91.07	$90.67	$0.40	3,006.0	-0.53%
Aug 28, 2026	$91.47	$91.23	$0.24	3,272.0	-0.26%
Aug 27, 2026	$91.67	$91.12	$0.545	5,684.0	+0.32%
Aug 26, 2026	$91.33	$91.06	$0.2649	4,335.0	-0.15%
Aug 25, 2026	$91.35	$91.19	$0.1616	1,405.0	+0.11%
Aug 24, 2026	$91.33	$91.16	$0.175	14,232.0	+0.17%
Aug 21, 2026	$91.32	$91.00	$0.32	3,022.0	+0.41%
Aug 20, 2026	$91.32	$90.73	$0.59	6,041.0	-0.50%
Aug 19, 2026	$91.70	$91.04	$0.66	18,804.0	+0.27%
Aug 18, 2026	$91.13	$90.94	$0.19	4,858.0	+0.02%
Aug 17, 2026	$91.19	$90.92	$0.2677	22,234.0	-0.49%
Aug 14, 2026	$91.65	$91.33	$0.32	7,059.0	-0.37%
Aug 13, 2026	$91.80	$91.42	$0.385	3,768.0	+0.38%
Aug 12, 2026	$91.50	$91.23	$0.27	3,236.0	+0.35%
Aug 11, 2026	$91.55	$91.05	$0.5012	816.0	-0.17%
Aug 10, 2026	$91.28	$91.09	$0.1899	5,000.0	-0.26%

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
Sep, 2026	$91.97	$90.54	$1.43	24,835.0	+0.77%
Aug, 2026	$91.80	$88.83	$2.97	142,119.0	+2.40%
Jul, 2026	$89.73	$86.50	$3.23	148,311.0	+1.87%
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%