$36.66 -0.22 (%) FlexShares Tr Shs FlexShares Quality Dividend Index Fund - NYSEARCA

Mar. 31, 2015 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

QDF historical data

Date Open High Low Close Volume
3/31/201536.6436.8236.6136.66302,687
3/30/201536.5136.9236.5136.8826,347
3/27/201536.3736.4036.2636.4025,677
3/26/201536.3836.4236.2136.3719,747
3/25/201536.8436.8836.4836.4826,437
3/24/201537.0137.0836.8136.8165,508
3/23/201537.0037.2537.0037.12113,374
3/20/201536.8637.0536.7937.01161,145
3/19/201537.0937.0936.8636.93820,952
3/18/201536.4737.2336.3837.052,028,080
3/17/201536.6036.6836.4836.6863,662
3/16/201536.3836.7136.3836.7161,435
3/13/201536.4336.4336.1036.2916,394
3/12/201536.2736.5336.2736.5327,385
3/11/201536.2236.2536.0836.1334,175
3/10/201536.4236.4636.2136.23112,815
3/9/201536.5536.7936.5536.7430,095
3/6/201537.0437.0436.5036.5156,670
3/5/201537.2737.2737.0437.1543,548
3/4/201537.1837.1836.9937.1096,876
3/3/201537.4537.4537.1537.3538,741
3/2/201537.3537.4637.3037.4590,397
2/27/201537.4237.4637.3437.3554,038
2/26/201537.5437.5437.3637.4330,128
2/25/201537.5437.5937.4437.5144,286
2/24/201537.6337.6337.4237.5687,091
2/23/201537.5337.5337.3737.5329,241
2/20/201537.2737.4737.0537.47132,848
2/19/201537.2837.3937.2337.3035,388
2/18/201537.3237.4137.2437.3536,143
2/17/201537.2937.4437.2237.3921,496
2/13/201537.4237.4237.2537.3636,536
2/12/201537.1137.2637.0637.2653,588
2/11/201536.7836.9236.7336.8466,281
2/10/201536.6236.8936.5236.8238,387
2/9/201536.5336.6436.3936.44246,168
2/6/201536.7536.8436.5236.52231,755
2/5/201536.5936.7236.5336.7259,635
2/4/201536.4736.5236.2936.3452,855
2/3/201536.0536.5536.0536.5342,031
2/2/201535.6235.9535.3735.9149,638
1/30/201535.9536.0135.5435.5421,659
1/29/201535.8936.0735.5336.0334,038
1/28/201536.3736.3735.7535.7654,726
1/27/201536.0336.3436.0036.1257,637
1/26/201536.1936.4736.1536.4436,228
1/23/201536.3936.4736.2836.2834,415
1/22/201536.3036.5436.0836.5250,238
1/21/201535.7636.1235.7236.0624,899
1/20/201536.0236.0235.6235.8575,711
1/16/201535.3235.8535.3235.8356,145
1/15/201535.6235.7135.4335.44163,326
1/14/201535.5535.7135.3035.6667,132
1/13/201536.1536.3335.5635.77121,931
1/12/201536.1936.1935.7635.88102,802
1/9/201536.3736.3735.9636.0892,613
1/8/201536.0936.3036.0936.2649,490
1/6/201535.6335.7635.1835.3650,478
1/5/201536.0936.0935.5135.5770,381
1/2/201536.4236.4435.9736.1835,698
12/31/201436.6836.6836.2036.2074,063
12/30/201436.6936.7336.5836.6297,421
12/29/201436.8036.8536.7736.82101,768
12/26/201437.0237.0636.9937.0427,278
12/24/201437.0137.0136.8536.9460,065
12/23/201436.9736.9736.8536.9131,570
12/22/201436.5936.7836.5936.78136,549
12/19/201436.5836.7436.4636.6562,092
12/18/201436.2036.4936.0236.4984,008
12/17/201434.9635.6935.0935.69200,145
12/16/201434.9635.7034.9635.0862,507
12/15/201435.5335.6335.0435.1944,466
12/12/201435.8935.9035.3735.3798,060
12/11/201436.1036.3335.9635.9671,787
12/10/201436.2236.3135.8235.84127,399
12/9/201436.1036.3736.0036.3733,047
12/8/201436.6736.6936.3136.4339,988
12/5/201436.7536.7536.6236.6362,760
12/4/201436.6936.7536.5436.6450,721
12/3/201436.6636.8436.6336.8340,465
12/2/201436.4036.6636.3536.6058,555
12/1/201437.4137.4136.3336.4267,490
11/28/201436.6936.7836.6436.6524,373
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
  • Showing 1-100 of 569 items
  • 1
  • 2
  • 3
  • ...
  • 6
  • >>
Trading Center