FlexShares Quality Dividend Defensive Index Fund (NY:QDEF)

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 08, 2025	69.57	70.12	69.39	69.53	7,979	+0.04(+0.06%)
May 07, 2025	69.34	69.65	69.03	69.49	11,576	+0.29(+0.42%)
May 06, 2025	69.07	69.59	69.07	69.20	7,095	-0.36(-0.52%)
May 05, 2025	69.69	69.82	69.52	69.56	15,563	-0.31(-0.44%)
May 02, 2025	69.63	69.89	69.62	69.87	14,797	+0.82(+1.19%)
May 01, 2025	69.09	69.42	69.05	69.05	7,315	+0.22(+0.32%)
Apr 30, 2025	68.01	68.85	67.59	68.83	34,464	+0.19(+0.28%)
Apr 29, 2025	68.26	68.78	68.26	68.64	13,648	+0.28(+0.41%)
Apr 28, 2025	68.17	68.36	67.99	68.36	4,919	+0.32(+0.46%)
Apr 25, 2025	67.53	68.05	67.40	68.04	6,442	+0.20(+0.30%)
Apr 24, 2025	67.11	67.88	66.99	67.84	23,682	+0.74(+1.11%)
Apr 23, 2025	67.62	67.87	66.80	67.10	25,379	+0.65(+0.98%)
Apr 22, 2025	65.89	66.53	65.81	66.45	11,643	+1.39(+2.13%)
Apr 21, 2025	65.90	65.90	64.43	65.06	26,403	-1.24(-1.87%)
Apr 17, 2025	66.01	66.75	66.01	66.30	13,013	+0.38(+0.58%)
Apr 16, 2025	66.47	66.81	65.58	65.92	7,363	-1.27(-1.89%)
Apr 15, 2025	67.48	67.53	67.13	67.18	17,073	-0.19(-0.29%)
Apr 14, 2025	67.46	67.54	67.03	67.38	4,875	+0.81(+1.21%)
Apr 11, 2025	65.02	66.67	65.02	66.57	7,736	+1.23(+1.88%)
Apr 10, 2025	65.85	65.98	63.72	65.34	13,464	-1.62(-2.43%)
Apr 09, 2025	61.70	66.99	61.70	66.96	8,626	+4.46(+7.14%)
Apr 08, 2025	65.42	65.48	61.65	62.50	29,499	-1.08(-1.70%)
Apr 07, 2025	62.40	64.76	61.61	63.58	25,005	-0.58(-0.90%)
Apr 04, 2025	66.39	66.39	64.33	64.16	20,574	-3.71(-5.47%)
Apr 03, 2025	68.86	68.86	67.84	67.87	12,077	-2.38(-3.38%)
Apr 02, 2025	69.52	70.25	69.46	70.25	15,642	+0.30(+0.43%)
Apr 01, 2025	70.04	70.04	69.58	69.95	2,586	+0.06(+0.08%)
Mar 31, 2025	68.71	69.98	68.71	69.89	11,813	+0.62(+0.89%)
Mar 28, 2025	70.02	70.02	69.21	69.27	4,047	-0.87(-1.24%)
Mar 27, 2025	70.13	70.48	70.05	70.14	8,538	-0.05(-0.06%)
Mar 26, 2025	70.40	70.60	70.10	70.19	12,105	-0.22(-0.31%)
Mar 25, 2025	70.67	70.67	70.18	70.40	9,006	-0.22(-0.31%)
Mar 24, 2025	70.30	70.65	70.30	70.62	7,653	+0.84(+1.21%)
Mar 21, 2025	69.43	69.78	69.39	69.78	5,685	-0.15(-0.22%)
Mar 20, 2025	69.80	70.36	69.80	69.93	9,108	-0.27(-0.39%)
Mar 19, 2025	69.90	70.49	69.77	70.20	4,515	+0.45(+0.65%)
Mar 18, 2025	70.13	70.13	69.62	69.75	5,944	-0.58(-0.82%)
Mar 17, 2025	69.62	70.52	69.62	70.33	2,275	+0.67(+0.96%)
Mar 14, 2025	68.81	69.75	68.81	69.66	17,280	+1.07(+1.56%)
Mar 13, 2025	69.30	69.35	68.47	68.59	3,330	-0.64(-0.92%)
Mar 12, 2025	69.83	69.83	68.93	69.23	3,833	-0.24(-0.34%)
Mar 11, 2025	70.32	70.32	69.14	69.47	23,134	-1.04(-1.47%)
Mar 10, 2025	71.29	71.29	70.18	70.51	10,248	-1.12(-1.56%)
Mar 07, 2025	71.04	71.67	70.92	71.62	9,396	+0.82(+1.15%)
Mar 06, 2025	70.92	71.14	70.47	70.81	26,267	-0.63(-0.88%)
Mar 05, 2025	71.05	71.53	70.48	71.44	7,584	+0.49(+0.69%)
Mar 04, 2025	71.58	71.62	70.79	70.94	8,463	-0.78(-1.08%)