FlexShares Quality Dividend Defensive Index Fund (QDEF)

QDEF
🏛️ 美国 →
79.48
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2021-12-31 59.26 59.38 59.19 59.20 0.0M
2021-12-30 59.46 59.57 59.27 59.28 0.0M
2021-12-29 59.34 59.51 59.28 59.41 0.0M
2021-12-28 59.22 59.28 59.13 59.15 0.0M
2021-12-27 58.78 59.14 58.78 59.13 0.0M
2021-12-23 58.20 58.45 58.20 58.29 0.0M
2021-12-22 57.35 57.97 57.35 57.97 0.0M
2021-12-21 57.31 57.46 56.96 57.45 0.0M
2021-12-20 56.57 56.82 56.37 56.82 0.0M
2021-12-17 57.38 57.53 57.25 57.26 0.0M
2021-12-16 58.54 58.60 58.03 58.24 0.0M
2021-12-15 57.59 58.42 57.55 58.42 0.0M
2021-12-14 57.56 57.71 57.24 57.50 0.0M
2021-12-13 57.96 57.98 57.79 57.79 0.0M
2021-12-10 57.82 58.09 57.65 58.09 0.0M
2021-12-09 57.41 57.57 57.40 57.40 0.0M
2021-12-08 57.46 57.61 57.43 57.61 0.0M
2021-12-07 57.21 57.59 57.21 57.50 0.0M
2021-12-06 56.58 56.85 56.58 56.69 0.0M
2021-12-03 56.37 56.37 55.69 56.01 0.0M
2021-12-02 55.47 56.34 55.47 56.06 0.0M
2021-12-01 56.40 56.90 55.61 55.61 0.0M
2021-11-30 56.31 56.64 55.79 55.79 0.0M
2021-11-29 56.86 56.98 56.63 56.86 0.0M
2021-11-26 56.69 56.69 56.27 56.32 0.0M
2021-11-24 57.07 57.37 57.07 57.37 0.0M
2021-11-23 56.96 57.26 56.88 57.26 0.1M
2021-11-22 57.36 57.59 57.06 57.06 0.0M
2021-11-19 57.14 57.19 57.02 57.04 0.0M
2021-11-18 57.16 57.17 56.84 57.15 0.0M
2021-11-17 57.11 57.20 56.99 57.14 0.0M
2021-11-16 57.27 57.38 57.19 57.19 0.0M
2021-11-15 57.23 57.25 57.01 57.10 0.0M
2021-11-12 56.88 57.15 56.88 57.11 0.0M
2021-11-11 56.74 56.80 56.69 56.75 0.0M
2021-11-10 56.78 56.90 56.56 56.63 0.0M
2021-11-09 56.81 56.85 56.76 56.85 0.0M
2021-11-08 56.79 56.85 56.65 56.79 0.0M
2021-11-05 56.99 57.01 56.70 56.84 0.0M
2021-11-04 56.75 56.78 56.52 56.71 0.0M
2021-11-03 56.30 56.69 56.30 56.67 0.1M
2021-11-02 56.07 56.53 56.07 56.45 0.0M
2021-11-01 56.16 56.16 55.95 56.05 0.1M
2021-10-29 55.80 56.05 55.80 56.03 0.0M
2021-10-28 55.88 56.04 55.87 56.03 0.0M
2021-10-27 55.93 55.96 55.56 55.56 0.0M
2021-10-26 56.07 56.23 56.07 56.11 0.0M
2021-10-25 55.96 56.14 55.78 56.00 0.0M
2021-10-22 55.64 56.01 55.64 55.89 0.0M
2021-10-21 55.64 55.71 55.46 55.70 0.2M
2021-10-20 55.43 55.67 55.39 55.64 0.0M
2021-10-19 55.07 55.30 55.07 55.28 0.1M
2021-10-18 54.55 54.87 54.55 54.84 0.0M
2021-10-15 54.83 54.90 54.76 54.82 0.0M
2021-10-14 54.06 54.56 54.06 54.56 0.0M
2021-10-13 53.52 53.74 53.25 53.67 0.0M
2021-10-12 53.90 53.90 53.39 53.49 0.0M
2021-10-11 54.02 54.22 53.74 53.74 0.0M
2021-10-08 54.13 54.19 54.00 54.00 0.0M
2021-10-07 54.29 54.45 54.10 54.10 0.0M
2021-10-06 53.11 53.69 52.91 53.69 0.0M
2021-10-05 53.30 53.79 53.25 53.58 0.0M
2021-10-04 53.38 53.53 52.84 53.10 0.0M
2021-10-01 53.23 53.71 52.75 53.56 0.0M
2021-09-30 54.06 54.06 53.15 53.15 0.0M
2021-09-29 53.74 54.10 53.74 53.87 0.0M
2021-09-28 54.18 54.20 53.62 53.64 0.0M
2021-09-27 54.45 54.71 54.45 54.49 0.0M
2021-09-24 54.38 54.70 54.38 54.63 0.0M
2021-09-23 54.38 54.78 54.38 54.63 0.0M
2021-09-22 54.02 54.37 53.99 54.18 0.0M
2021-09-21 54.11 54.24 53.77 53.79 0.0M
2021-09-20 53.81 54.06 53.23 53.83 0.0M
2021-09-17 54.77 54.77 54.62 54.63 0.0M
2021-09-16 55.42 55.42 55.00 55.30 0.0M
2021-09-15 54.98 55.51 54.98 55.42 0.0M
2021-09-14 55.57 55.57 54.89 54.97 0.0M
2021-09-13 55.47 55.52 55.15 55.38 0.0M
2021-09-10 55.83 55.83 55.23 55.23 0.0M
2021-09-09 55.99 56.01 55.61 55.61 0.0M
2021-09-08 55.83 55.99 55.74 55.99 0.0M
2021-09-07 56.44 56.44 55.97 55.97 0.0M
2021-09-03 56.43 56.58 56.43 56.52 0.0M
2021-09-02 56.44 56.51 56.33 56.51 0.0M
2021-09-01 56.25 56.26 56.10 56.16 0.0M
2021-08-31 56.32 56.32 56.16 56.24 0.0M
2021-08-30 56.04 56.38 56.04 56.28 0.0M
2021-08-27 55.67 56.06 55.67 55.99 0.0M
2021-08-26 55.85 55.85 55.64 55.64 0.0M
2021-08-25 55.85 55.98 55.76 55.88 0.0M
2021-08-24 55.93 55.93 55.77 55.77 0.0M
2021-08-23 55.86 56.01 55.86 55.87 0.0M
2021-08-20 55.65 55.76 55.59 55.74 0.0M
2021-08-19 54.78 55.42 54.78 55.26 0.0M
2021-08-18 55.60 55.71 55.11 55.11 0.0M
2021-08-17 55.80 55.80 55.44 55.78 0.0M
2021-08-16 55.80 56.12 55.80 56.12 0.0M
2021-08-13 55.77 55.84 55.77 55.81 0.0M
2021-08-12 55.69 55.74 55.58 55.74 0.0M
2021-08-11 55.63 55.67 55.59 55.66 0.0M
2021-08-10 55.26 55.45 55.26 55.41 0.0M
2021-08-09 55.40 55.40 55.26 55.30 0.0M
2021-08-06 55.35 55.45 55.35 55.39 0.0M
2021-08-05 55.30 55.35 55.16 55.35 0.0M
2021-08-04 55.27 55.27 55.10 55.10 0.0M
2021-08-03 55.05 55.44 54.94 55.44 0.0M
2021-08-02 55.36 55.36 54.97 54.97 0.0M
2021-07-30 55.21 55.26 55.01 55.02 0.0M
2021-07-29 55.14 55.25 55.12 55.16 0.0M
2021-07-28 54.91 54.98 54.73 54.83 0.0M
2021-07-27 55.00 55.00 54.70 54.94 0.1M
2021-07-26 55.02 55.08 54.93 55.08 0.0M
2021-07-23 54.61 55.01 54.61 55.00 0.7M
2021-07-22 54.50 54.50 54.32 54.44 0.0M
2021-07-21 54.45 54.55 54.42 54.50 0.0M
2021-07-20 53.71 54.37 53.71 54.22 0.0M
2021-07-19 53.77 53.77 53.22 53.49 0.0M
2021-07-16 54.78 54.78 54.25 54.28 0.0M
2021-07-15 54.59 54.59 54.40 54.55 0.0M
2021-07-14 54.67 54.75 54.63 54.69 0.0M
2021-07-13 54.66 54.70 54.43 54.46 0.0M
2021-07-12 54.54 54.76 54.54 54.73 0.1M
2021-07-09 54.43 54.68 54.43 54.63 0.0M
2021-07-08 53.85 54.16 53.85 53.99 0.0M
2021-07-07 54.14 54.53 54.14 54.48 0.0M
2021-07-06 54.26 54.26 53.86 54.14 0.0M
2021-07-02 54.09 54.35 54.09 54.30 0.0M
2021-07-01 53.83 54.04 53.83 53.99 0.0M
2021-06-30 53.65 53.80 53.65 53.78 0.0M
2021-06-29 53.55 53.79 53.55 53.64 0.0M
2021-06-28 53.52 53.60 53.46 53.54 0.0M
2021-06-25 53.22 53.48 53.22 53.41 0.0M
2021-06-24 53.28 53.28 53.07 53.17 0.1M
2021-06-23 53.06 53.09 52.87 52.87 0.0M
2021-06-22 52.97 53.16 52.84 53.07 0.0M
2021-06-21 52.27 52.94 52.27 52.91 0.0M
2021-06-18 52.50 52.50 52.15 52.15 0.0M
2021-06-17 53.36 53.36 52.88 53.17 0.0M
2021-06-16 53.72 53.72 53.35 53.38 0.0M
2021-06-15 53.84 53.87 53.73 53.81 0.0M
2021-06-14 53.93 54.05 53.80 54.05 0.0M
2021-06-11 54.06 54.06 53.81 54.00 0.0M
2021-06-10 54.01 54.07 53.96 54.00 0.0M
2021-06-09 53.93 54.06 53.83 53.85 0.0M
2021-06-08 53.75 53.90 53.62 53.85 0.0M
2021-06-07 53.76 53.84 53.66 53.84 0.0M
2021-06-04 53.65 53.78 53.58 53.76 0.0M
2021-06-03 53.03 53.40 53.03 53.40 0.0M
2021-06-02 53.41 53.55 53.27 53.49 0.0M
2021-06-01 53.70 53.70 53.30 53.35 0.0M
2021-05-28 53.49 53.54 53.39 53.40 0.0M
2021-05-27 53.53 53.57 53.36 53.36 0.0M
2021-05-26 53.41 53.45 53.33 53.40 0.0M
2021-05-25 53.54 53.57 53.28 53.28 0.1M
2021-05-24 53.57 53.70 53.52 53.53 0.1M
2021-05-21 53.35 53.48 53.17 53.24 0.0M
2021-05-20 52.83 53.41 52.83 53.23 0.0M
2021-05-19 52.42 52.81 52.22 52.81 0.0M
2021-05-18 53.38 53.38 52.93 52.93 0.0M
2021-05-17 53.28 53.38 53.21 53.33 0.0M
2021-05-14 53.22 53.57 53.22 53.52 0.0M
2021-05-13 52.38 53.13 52.32 52.94 0.0M
2021-05-12 52.91 52.91 52.06 52.07 0.0M
2021-05-11 53.32 53.43 52.93 53.22 0.0M
2021-05-10 54.07 54.33 53.84 53.84 0.1M
2021-05-07 53.69 53.98 53.69 53.95 0.0M
2021-05-06 53.08 53.56 52.96 53.56 0.0M
2021-05-05 53.04 53.13 52.91 52.99 0.0M
2021-05-04 52.84 52.94 52.62 52.93 0.0M
2021-05-03 52.88 53.24 52.88 53.10 0.0M
2021-04-30 52.65 52.79 52.59 52.66 0.0M
2021-04-29 53.01 53.04 52.73 53.03 0.0M
2021-04-28 52.93 52.93 52.65 52.65 0.1M
2021-04-27 52.98 53.03 52.92 52.97 0.0M
2021-04-26 53.26 53.26 52.97 53.02 0.0M
2021-04-23 52.71 53.26 52.69 53.11 0.4M
2021-04-22 53.03 53.15 52.59 52.71 0.0M
2021-04-21 52.80 53.18 52.80 53.12 0.1M
2021-04-20 52.78 52.86 52.66 52.78 0.1M
2021-04-19 53.12 53.12 52.77 52.80 0.0M
2021-04-16 52.94 53.18 52.94 53.07 0.0M
2021-04-15 52.45 52.79 52.45 52.76 0.0M
2021-04-14 52.40 52.41 52.19 52.19 0.0M
2021-04-13 52.31 52.42 52.19 52.39 0.0M
2021-04-12 52.36 52.37 52.25 52.35 0.0M
2021-04-09 52.09 52.41 52.09 52.41 0.0M
2021-04-08 52.17 52.17 51.99 52.10 0.0M
2021-04-07 52.09 52.09 51.86 51.99 0.0M
2021-04-06 51.94 52.13 51.94 52.03 0.0M
2021-04-05 51.66 52.20 51.66 52.13 0.0M
2021-04-01 51.29 51.49 51.13 51.49 0.0M
2021-03-31 51.10 51.31 51.08 51.14 0.0M
2021-03-30 51.18 51.18 50.84 50.90 0.0M
2021-03-29 51.26 51.38 51.05 51.21 0.0M
2021-03-26 50.32 51.16 50.32 51.16 0.0M
2021-03-25 49.66 50.30 49.66 50.26 0.0M
2021-03-24 50.18 50.32 49.83 49.83 0.0M
2021-03-23 50.22 50.40 49.90 50.00 0.0M
2021-03-22 49.82 50.35 49.82 50.30 0.0M
2021-03-19 49.97 50.09 49.73 49.87 0.0M
2021-03-18 50.30 50.54 50.03 50.03 0.0M
2021-03-17 50.26 50.46 50.13 50.40 0.0M
2021-03-16 50.36 50.58 50.36 50.51 0.0M
2021-03-15 49.94 50.41 49.94 50.41 0.0M
2021-03-12 49.74 50.00 49.73 50.00 0.0M
2021-03-11 49.78 50.07 49.74 49.80 0.0M
2021-03-10 49.38 49.72 49.38 49.52 0.1M
2021-03-09 49.26 49.57 49.26 49.28 0.1M
2021-03-08 48.54 49.25 48.54 48.79 0.0M
2021-03-05 48.12 48.72 47.58 48.66 0.0M
2021-03-04 48.37 48.49 47.23 47.53 0.1M
2021-03-03 48.61 48.76 48.39 48.39 0.1M
2021-03-02 49.36 49.36 48.79 48.79 0.1M
2021-03-01 48.77 49.36 48.77 49.20 0.1M
2021-02-26 48.71 48.71 48.19 48.19 0.0M
2021-02-25 49.46 49.46 48.44 48.62 0.1M
2021-02-24 49.11 49.49 48.86 49.46 0.0M
2021-02-23 49.02 49.29 48.70 49.15 0.1M
2021-02-22 49.13 49.31 49.09 49.14 0.1M
2021-02-19 49.62 49.62 49.42 49.42 0.0M
2021-02-18 49.48 49.62 49.30 49.56 0.0M
2021-02-17 49.59 49.78 49.51 49.78 0.1M
2021-02-16 50.15 50.15 49.70 49.70 0.0M
2021-02-12 49.69 49.97 49.69 49.97 0.0M
2021-02-11 49.92 50.05 49.69 49.84 0.0M
2021-02-10 50.00 50.00 49.68 49.80 0.0M
2021-02-09 49.85 49.96 49.80 49.92 0.0M
2021-02-08 49.59 49.82 49.59 49.82 0.0M
2021-02-05 49.60 49.60 49.48 49.53 0.0M
2021-02-04 49.08 49.36 49.08 49.36 0.0M
2021-02-03 48.84 48.95 48.73 48.83 0.0M
2021-02-02 48.98 49.14 48.83 48.95 0.1M
2021-02-01 48.54 48.68 48.12 48.59 0.1M
2021-01-29 48.58 48.80 47.96 47.98 0.0M
2021-01-28 48.97 49.49 48.97 48.99 0.0M
2021-01-27 49.35 49.45 48.69 48.86 0.0M
2021-01-26 49.67 49.80 49.55 49.74 0.0M
2021-01-25 49.42 49.63 49.16 49.63 0.1M
2021-01-22 49.00 49.25 48.90 49.15 0.0M
2021-01-21 49.05 49.27 49.04 49.21 0.0M
2021-01-20 48.92 49.16 48.74 49.10 0.0M
2021-01-19 48.84 48.84 48.59 48.68 0.0M
2021-01-15 48.28 48.57 48.18 48.48 0.0M
2021-01-14 48.66 48.82 48.46 48.50 0.2M
2021-01-13 48.51 48.75 48.51 48.65 0.0M
2021-01-12 48.47 48.66 48.34 48.63 0.0M
2021-01-11 48.48 48.67 48.47 48.50 0.0M
2021-01-08 48.61 48.64 48.18 48.62 0.0M
2021-01-07 48.11 48.55 48.11 48.46 0.0M
2021-01-06 47.20 48.32 47.20 48.03 0.2M
2021-01-05 47.13 47.63 47.13 47.52 0.0M
2021-01-04 48.02 48.02 46.88 47.30 0.0M