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 May 26, 2026, is $87.77.

Flexshares Quality Dividend Defensive Index Fund all-time high stock price is $88.05, occurred on May 26, 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 187.30% to $87.77 now.
The 52-week high stock price for QDEF is $88.05, representing a 0.32% increase from the current share price, occurred on May 26, 2026.
The 52-week low stock price for QDEF is $71.34, indicating a -18.72% decrease from the current share price, occurred on May 28, 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

30D

60D

YTD

Date	High	Low	High - Low	Volume	% Change
May 26, 2026	$88.05	$87.68	$0.3668	4,486.0	+0.04%
May 22, 2026	$87.86	$87.56	$0.299	4,107.0	+0.59%
May 21, 2026	$87.36	$86.59	$0.765	8,963.0	+0.15%
May 20, 2026	$87.15	$86.61	$0.5399	11,879.0	+0.75%
May 19, 2026	$86.89	$86.44	$0.4451	4,420.0	-0.52%
May 18, 2026	$86.90	$86.48	$0.4199	6,582.0	+0.49%
May 15, 2026	$86.90	$86.48	$0.4214	2,041.0	-0.78%
May 14, 2026	$87.34	$86.64	$0.70	18,659.0	+1.04%
May 13, 2026	$86.38	$85.88	$0.495	3,318.0	+0.12%
May 12, 2026	$86.16	$85.68	$0.4826	3,059.0	+0.11%
May 11, 2026	$86.31	$85.93	$0.38	8,212.0	+0.11%
May 08, 2026	$86.10	$85.91	$0.189	3,833.0	+0.60%
May 07, 2026	$86.04	$85.46	$0.5767	5,056.0	-0.54%
May 06, 2026	$85.92	$85.55	$0.3746	3,362.0	+0.91%
May 05, 2026	$85.29	$84.88	$0.41	5,240.0	+0.72%
May 04, 2026	$84.97	$84.38	$0.5933	6,079.0	-0.75%
May 01, 2026	$85.63	$85.18	$0.4534	7,389.0	-0.03%
Apr 30, 2026	$85.29	$84.50	$0.794	3,275.0	+1.03%
Apr 29, 2026	$84.34	$84.19	$0.1461	15,498.0	-0.20%
Apr 28, 2026	$84.55	$84.34	$0.21	22,430.0	-0.11%

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
May, 2026	$88.05	$84.38	$3.67	111,171.0	+3.01%
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%