$36.75 +0.10 (%) FlexShares Tr Shs FlexShares Quality Dividend Index Fund - NYSEARCA

Nov. 26, 2014 | 03:41 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

QDF historical data

Date Open High Low Close Volume
11/26/201436.6636.7536.6636.7549,498
11/25/201436.8336.8336.5636.6552,443
11/24/201436.7536.7636.6436.7265,184
11/21/201436.7036.7536.5036.6492,463
11/20/201436.2436.4836.2436.4180,471
11/19/201436.3936.3936.1436.3457,825
11/18/201436.1636.4636.1236.3938,561
11/17/201436.2036.2636.0736.2269,257
11/14/201436.2236.2536.0736.1831,119
11/13/201436.2736.3436.0436.1881,728
11/12/201436.1336.2336.0636.2364,885
11/11/201436.2536.2536.1036.2025,471
11/10/201436.0636.2136.0436.1560,722
11/7/201436.0736.1535.9636.0256,478
11/6/201435.9936.0335.7936.0348,011
11/5/201435.8236.0035.8035.9549,168
11/4/201435.8335.8635.5435.7568,837
11/3/201435.8835.9535.7635.8364,239
10/31/201435.7735.8235.5735.8239,841
10/30/201435.0935.5335.0735.3933,207
10/29/201435.2335.2934.9335.13169,598
10/28/201434.9735.1534.7635.1594,708
10/27/201435.6435.6434.4734.8336,290
10/24/201434.8234.9034.6134.9092,203
10/23/201434.6934.8834.5934.67101,424
10/22/201434.6034.7534.3834.3960,274
10/21/201434.0134.5234.0134.52144,253
10/20/201433.5433.8233.5233.8061,885
10/17/201433.4433.7233.3133.48110,614
10/16/201432.8833.3632.6533.10166,371
10/15/201432.8133.1632.4033.10135,347
10/14/201433.3633.6433.1733.34369,449
10/13/201433.8333.8333.2733.2741,253
10/10/201434.0534.2433.8333.83577,780
10/9/201434.5834.6534.0734.16128,726
10/8/201434.1534.7433.9534.74140,385
10/7/201434.5134.5434.1234.1646,699
10/6/201434.7034.7934.4834.61535,719
10/3/201434.5834.6934.4834.6430,535
10/2/201434.3034.4734.1134.3320,936
10/1/201434.5434.7134.3234.4489,796
9/30/201434.9435.0234.7434.8444,652
9/29/201434.7934.9534.7034.8753,862
9/26/201434.7534.9934.7134.9937,701
9/25/201435.0335.0334.6434.7640,010
9/24/201434.9935.2234.8835.1917,079
9/23/201435.1835.2335.0235.0520,655
9/22/201435.4035.4235.1835.2721,762
9/19/201435.6735.6835.4035.5016,515
9/18/201435.7535.8135.7135.8116,091
9/17/201435.7035.7535.5835.6724,193
9/16/201435.3035.6935.3035.6233,837
9/15/201435.3135.4735.3035.3649,184
9/12/201435.6435.6435.2835.3457,607
9/11/201435.4435.6035.4435.5919,010
9/10/201435.5035.5435.2735.5477,791
9/9/201435.6335.6835.4235.4228,126
9/8/201435.8535.8535.6235.7310,870
9/5/201435.6035.8435.5835.8051,503
9/4/201435.6435.8935.5535.6430,544
9/3/201435.8435.8635.6835.6919,332
9/2/201435.9135.9135.6135.7234,616
8/29/201435.6835.8035.6235.7658,290
8/28/201435.6635.7535.5335.7349,201
8/27/201435.6835.7235.6235.7210,600
8/26/201435.6735.7335.5735.5743,434
8/25/201435.6435.6835.5335.5950,911
8/22/201435.5035.5235.3835.4318,183
8/21/201435.4635.5835.3935.5831,749
8/20/201435.3335.4535.2335.4516,751
8/19/201435.2135.3535.1335.3318,899
8/18/201435.0335.1235.0235.0731,767
8/15/201434.9335.0234.6734.8920,932
8/14/201434.8534.9134.7534.8631,130
8/13/201434.6634.7634.5534.7532,831
8/12/201434.5634.6234.4034.5520,989
8/11/201434.6134.7234.5234.5428,785
8/8/201434.2234.5034.0534.4217,174
8/7/201434.2534.3634.0034.0738,853
8/6/201434.0534.2934.0534.16119,288
8/5/201434.3834.4234.0134.08874,608
8/4/201434.2234.5134.1534.4929,530
8/1/201434.2634.4633.5534.3640,655
7/31/201434.7434.7434.4034.4529,300
7/30/201435.2435.2434.9435.0613,253
7/29/201435.3535.4435.1235.1234,713
7/28/201435.0635.2535.0335.2422,088
7/25/201435.3335.3335.0935.1739,742
7/24/201435.2935.3735.2935.3346,155
7/23/201435.2235.3135.2135.2933,536
7/22/201435.1935.2735.1335.2522,972
7/21/201435.0435.1134.9535.0318,519
7/18/201434.8935.1634.8935.1317,343
7/17/201435.1435.1534.8134.8845,309
7/16/201435.1735.2735.0635.2431,799
7/15/201435.2435.2435.0035.0923,828
7/14/201435.1835.2335.1135.1721,299
7/11/201434.9735.0934.9735.0920,554
7/10/201435.0135.1434.8535.0447,185
7/9/201435.1935.2135.1235.1751,449
  • Showing 1-100 of 486 items
  • 1
  • 2
  • 3
  • ...
  • 5
  • >>
Trading Center