FLEXSHARES QUALITY DIVIDEND DE $29.74

down -0.10


24/5/2013 04:24 PM  |  NYSEARCA : QDEF  |  Industries :
Type:

QDEF historical data

Date Open High Low Close Volume
5/24/2013 29.67 29.74 29.58 29.74 32
5/23/2013 29.66 29.89 29.66 29.84 134
5/22/2013 30.25 30.37 29.90 29.90 58
5/21/2013 30.51 30.51 30.07 30.21 331
5/20/2013 30.17 30.22 30.17 30.22 43
5/17/2013 29.99 30.06 29.99 30.06 275
5/16/2013 29.95 30.02 29.87 29.87 257
5/15/2013 30.03 30.03 29.79 29.93 70
5/14/2013 29.65 29.82 29.65 29.82 150
5/13/2013 29.47 29.52 29.47 29.52 6
5/10/2013 29.82 29.82 29.45 29.47 9
5/9/2013 29.50 29.50 29.37 29.40 100
5/8/2013 29.49 29.52 29.46 29.52 18
5/7/2013 29.35 29.47 29.35 29.46 185
5/6/2013 29.30 29.30 29.26 29.26 39
5/3/2013 29.04 29.04 29.04 29.04 0
5/2/2013 29.03 29.04 29.03 29.04 8
5/1/2013 28.91 28.98 28.75 28.78 109
4/30/2013 28.89 28.98 28.89 28.98 37
4/29/2013 28.88 29.08 28.87 28.99 61
4/26/2013 28.78 28.89 28.78 28.87 251
4/25/2013 28.86 28.88 28.82 28.82 48
4/24/2013 28.67 28.72 28.65 28.71 154
4/23/2013 28.62 28.63 28.62 28.63 22
4/22/2013 28.23 28.26 28.23 28.26 76
4/19/2013 28.24 28.24 28.24 28.24 8
4/18/2013 28.04 28.04 27.98 27.98 44
4/17/2013 28.15 28.15 28.15 28.15 23
4/16/2013 28.61 28.61 28.40 28.40 47
4/15/2013 28.57 28.58 28.30 28.30 161
4/12/2013 28.69 28.73 28.63 28.72 164
4/11/2013 28.76 28.83 28.76 28.83 54
4/10/2013 28.55 28.65 28.55 28.65 58
4/9/2013 28.32 28.42 28.32 28.40 69
4/8/2013 28.13 28.13 28.13 28.13 3
4/5/2013 28.16 28.16 28.16 28.16 0
4/4/2013 28.10 28.18 28.10 28.16 113
4/3/2013 28.18 28.18 28.08 28.08 6
4/2/2013 28.23 28.26 28.22 28.26 9
4/1/2013 28.20 28.20 28.18 28.18 159
3/28/2013 28.23 28.27 28.23 28.25 117
3/27/2013 28.10 28.17 28.08 28.16 74
3/26/2013 28.11 28.11 28.11 28.11 5
3/25/2013 27.94 27.94 27.94 27.94 0
3/22/2013 27.95 27.95 27.94 27.94 80
3/21/2013 27.80 28.03 27.80 27.81 6
3/20/2013 27.95 27.95 27.93 27.94 12
3/19/2013 27.75 27.79 27.73 27.73 318
3/18/2013 27.75 27.87 27.75 27.86 33
3/15/2013 27.85 27.91 27.82 27.88 53
3/14/2013 27.89 27.89 27.82 27.88 42
3/13/2013 27.91 27.91 27.80 27.80 5
3/12/2013 27.63 27.63 27.63 27.63 0
3/11/2013 27.64 27.64 27.63 27.63 16
3/8/2013 27.53 27.60 27.50 27.60 52
3/7/2013 27.44 27.45 27.44 27.45 104
3/6/2013 27.37 27.37 27.37 27.37 62
3/5/2013 27.35 27.45 27.35 27.45 83
3/4/2013 27.06 27.22 27.04 27.22 55
3/1/2013 27.02 27.04 27.02 27.04 64
2/28/2013 27.13 27.13 27.13 27.13 78
2/27/2013 26.78 26.78 26.78 26.78 0
2/26/2013 26.76 26.80 26.73 26.78 30
2/25/2013 26.92 26.92 26.92 26.92 0
2/22/2013 27.59 27.59 26.91 26.92 14
2/21/2013 29.70 29.70 26.73 26.84 180
2/20/2013 27.06 27.06 27.05 27.05 326
2/19/2013 26.98 27.02 26.98 27.02 17
2/15/2013 26.84 26.84 26.84 26.84 0
2/14/2013 26.80 26.84 26.77 26.84 40
2/13/2013 26.86 26.86 26.78 26.83 13
2/12/2013 26.77 26.77 26.77 26.77 80
2/11/2013 26.67 26.72 26.65 26.69 378
2/8/2013 26.67 26.69 26.65 26.67 91
2/7/2013 26.67 26.67 26.67 26.67 0
2/6/2013 26.57 26.67 26.57 26.67 28
2/5/2013 26.60 26.70 26.58 26.70 95
2/4/2013 26.60 26.60 26.60 26.60 0
2/1/2013 26.60 26.60 26.60 26.60 0
1/31/2013 26.60 26.60 26.60 26.60 0
1/30/2013 26.57 26.61 26.56 26.60 49
1/29/2013 26.57 26.68 26.57 26.68 31
1/28/2013 26.49 26.49 26.49 26.49 2
1/25/2013 26.45 26.45 26.45 26.45 0
1/24/2013 26.45 26.45 26.45 26.45 2
1/23/2013 26.34 26.34 26.34 26.34 2
1/22/2013 26.50 26.50 26.23 26.23 222
1/18/2013 26.05 26.05 26.05 26.05 20
1/17/2013 25.67 25.67 25.67 25.67 0
1/16/2013 25.67 25.67 25.67 25.67 0
1/15/2013 25.67 25.67 25.67 25.67 0
1/14/2013 25.67 25.67 25.67 25.67 0
1/11/2013 25.67 25.67 25.67 25.67 0
1/10/2013 25.67 25.67 25.67 25.67 0
1/9/2013 25.67 25.67 25.67 25.67 0
1/8/2013 25.67 25.67 25.67 25.67 0
1/7/2013 25.67 25.67 25.67 25.67 4
1/4/2013 24.74 24.74 24.74 24.74 0
1/3/2013 24.74 24.74 24.74 24.74 0
1/2/2013 24.74 24.74 24.74 24.74 0
Marketplace
Trading Center