$34.87 -0.12 (%) FlexShares Tr Shs FlexShares Quality Dividend Index Fund - NYSEARCA

Sep. 29, 2014 | 03:58 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

QDF historical data

Date Open High Low Close Volume
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
7/8/201435.3035.3035.1035.1023,127
7/7/201435.3735.4335.2035.3026,763
7/3/201435.2935.4635.2235.4528,585
7/2/201435.3235.3235.1735.2518,518
7/1/201435.2235.4435.2035.2845,999
6/30/201434.9935.1734.9035.0621,663
6/27/201434.9635.0734.9635.0530,386
6/26/201435.0035.1034.8035.0132,381
6/25/201434.8535.1034.8535.1042,162
6/24/201435.2135.2934.9535.0257,709
6/20/201435.2835.3135.1635.1736,963
6/19/201435.3535.3735.2235.3012,064
6/18/201435.1135.3035.0035.2420,754
6/17/201434.9535.1234.9335.1227,717
6/16/201435.0435.0434.8634.9828,546
6/13/201434.7835.0034.7734.9033,550
6/12/201434.9634.9734.7334.8161,146
6/11/201435.0835.0934.9135.0134,783
6/10/201435.1135.2034.9835.0632,503
6/9/201435.1035.7234.9135.0751,822
6/6/201434.9235.1934.9235.1018,604
6/5/201434.8234.9834.6534.9822,533
6/4/201434.6534.8234.6534.7928,192
6/3/201434.6734.7434.5134.6837,416
6/2/201434.7834.7834.5734.71108,869
5/30/201434.6734.7134.5734.7027,156
5/29/201434.4434.6634.4434.6628,878
5/28/201434.4834.5634.4334.5028,164
5/27/201434.3334.4734.3334.42112,650
5/23/201434.2334.3234.1634.327,904
5/22/201434.1034.2434.0834.1734,080
5/21/201433.8434.0833.8434.0829,877
5/20/201434.0734.0733.7833.8734,670
5/19/201434.0234.1233.9934.11101,505
5/16/201433.8534.0133.8334.00127,653
5/15/201434.0134.0133.7833.84100,710
5/13/201434.3234.3734.2234.2716,947
5/12/201434.0634.3234.0634.2619,730
5/8/201434.0334.2133.8633.9814,277
5/7/201433.9834.0933.7534.0938,836
5/6/201433.9034.0233.7933.7942,705
5/5/201434.0234.1233.8434.0341,732
  • Showing 1-100 of 444 items
  • 1
  • 2
  • 3
  • ...
  • 5
  • >>
Trading Center