FLEXSHARES QUALITY DIVIDEND IN $29.84

down -0.31


19/6/2013 04:19 PM  |  NYSEARCA : QDF  |  Industries :
Type:

QDF historical data

Date Open High Low Close Volume
6/19/2013 30.10 30.10 29.84 29.84 130
6/18/2013 29.97 30.19 29.97 30.15 464
6/17/2013 30.05 30.05 29.85 29.93 650
6/14/2013 29.98 29.98 29.70 29.81 461
6/13/2013 29.52 29.84 29.41 29.84 109
6/12/2013 29.69 29.69 29.39 29.41 344
6/11/2013 29.59 29.83 29.58 29.59 476
6/10/2013 30.24 30.24 29.80 29.89 726
6/7/2013 29.62 29.83 29.62 29.80 1077
6/6/2013 29.25 29.43 29.14 29.43 131
6/5/2013 29.46 29.46 29.22 29.25 244
6/4/2013 30.00 30.00 29.51 29.62 240
6/3/2013 29.57 29.67 29.48 29.67 144
5/31/2013 30.29 30.29 29.69 29.69 122
5/30/2013 30.10 30.16 30.08 30.08 278
5/29/2013 29.86 30.01 29.79 29.92 532
5/28/2013 30.59 30.59 30.15 30.21 264
5/24/2013 29.99 30.07 29.91 30.05 717
5/23/2013 30.01 30.20 29.96 30.16 1354
5/22/2013 30.61 30.74 30.15 30.20 210
5/21/2013 30.43 30.53 30.37 30.50 321
5/20/2013 30.69 30.69 30.38 30.42 279
5/17/2013 30.28 30.41 30.19 30.40 523
5/16/2013 30.22 30.22 30.06 30.11 197
5/15/2013 30.23 30.23 29.94 30.14 345
5/14/2013 30.09 30.09 29.81 29.99 314
5/13/2013 29.64 29.68 29.64 29.68 156
5/10/2013 29.65 29.65 29.37 29.63 597
5/9/2013 29.76 29.76 29.61 29.61 181
5/8/2013 29.61 29.68 29.59 29.62 390
5/7/2013 29.76 29.76 29.50 29.62 342
5/6/2013 29.41 29.48 29.39 29.44 514
5/3/2013 29.43 29.47 29.40 29.43 1012
5/2/2013 29.19 29.19 29.01 29.13 507
5/1/2013 29.09 29.11 28.97 29.00 478
4/30/2013 29.08 29.22 29.07 29.22 318
4/29/2013 29.07 29.18 29.06 29.16 434
4/26/2013 28.83 29.00 28.82 28.99 1122
4/25/2013 28.93 29.00 28.88 28.91 536
4/24/2013 28.74 28.82 28.70 28.78 764
4/23/2013 28.62 28.70 28.57 28.67 396
4/22/2013 28.22 28.46 28.17 28.43 234
4/19/2013 28.09 28.27 28.05 28.27 151
4/18/2013 28.07 28.09 27.95 28.01 364
4/17/2013 28.49 28.49 27.97 28.11 201
4/16/2013 28.34 28.44 28.33 28.40 255
4/15/2013 28.60 28.62 28.30 28.30 140
4/12/2013 28.81 28.82 28.77 28.79 108
4/11/2013 28.81 28.93 28.80 28.93 399
4/10/2013 28.61 28.80 28.61 28.80 158
4/9/2013 28.37 28.53 28.37 28.47 251
4/8/2013 28.15 28.35 28.15 28.35 296
4/5/2013 27.97 28.16 27.95 28.16 894
4/4/2013 28.23 28.26 28.19 28.26 355
4/3/2013 28.28 28.28 28.05 28.14 204
4/2/2013 28.41 28.44 28.27 28.27 348
4/1/2013 28.25 28.30 28.23 28.27 301
3/28/2013 28.32 28.42 28.32 28.41 415
3/27/2013 28.18 28.30 28.18 28.28 162
3/26/2013 28.21 28.24 28.20 28.24 117
3/25/2013 28.40 28.40 28.05 28.05 120
3/22/2013 28.10 28.12 28.08 28.12 168
3/21/2013 28.06 28.09 27.99 27.99 136
3/20/2013 28.10 28.14 28.08 28.13 499
3/19/2013 28.09 28.10 27.94 27.95 448
3/18/2013 28.00 28.12 28.00 28.12 7
3/15/2013 28.16 28.16 28.05 28.09 298
3/14/2013 28.39 28.39 28.01 28.08 531
3/13/2013 27.84 27.96 27.84 27.96 987
3/12/2013 27.92 27.92 27.85 27.92 149
3/11/2013 27.77 27.86 27.74 27.86 198
3/8/2013 27.70 27.79 27.67 27.76 173
3/7/2013 27.65 27.68 27.61 27.64 354
3/6/2013 27.66 27.66 27.55 27.57 406
3/5/2013 27.50 27.64 27.50 27.58 381
3/4/2013 27.24 27.31 27.18 27.31 96
3/1/2013 27.32 27.32 27.02 27.17 464
2/28/2013 27.24 27.32 27.20 27.20 493
2/27/2013 27.12 27.26 27.12 27.26 153
2/26/2013 26.83 26.83 26.67 26.74 145
2/25/2013 27.21 27.21 26.78 26.78 179
2/22/2013 27.01 27.07 26.99 27.04 700
2/21/2013 26.83 26.87 26.83 26.83 1130
2/20/2013 27.25 27.25 27.25 27.25 95
2/19/2013 27.25 27.25 27.25 27.25 13
2/15/2013 27.09 27.09 27.01 27.01 100
2/14/2013 27.40 27.40 26.94 26.99 281
2/13/2013 27.01 27.02 26.98 26.98 29
2/12/2013 26.90 26.99 26.90 26.98 270
2/11/2013 26.86 26.93 26.86 26.93 267
2/8/2013 26.82 26.89 26.82 26.87 157
2/7/2013 26.78 26.78 26.61 26.61 171
2/6/2013 26.70 26.82 26.70 26.82 407
2/5/2013 26.76 26.81 26.68 26.79 139
2/4/2013 26.11 26.68 26.11 26.58 305
2/1/2013 27.29 27.29 26.74 26.84 148
1/31/2013 26.66 26.70 26.63 26.64 445
1/30/2013 26.79 26.79 26.63 26.64 823
1/29/2013 26.64 26.73 26.64 26.73 207
1/28/2013 26.56 26.64 26.56 26.62 98
Marketplace
Trading Center