$36.24 -0.22 (%) FlexShares Tr Shs FlexShares Quality Dividend Index Fund -

Apr. 29, 2016 | 03:59 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

QDF historical data

Date Open High Low Close Volume
4/29/201636.3936.3936.0036.24109,252
4/28/201636.6836.8436.4136.4692,200
4/27/201636.8037.0036.6836.93102,595
4/26/201636.6736.7736.5836.76230,147
4/25/201636.5336.5936.3736.5679,898
4/22/201636.6336.7836.5436.7095,508
4/21/201636.8036.8036.4436.51839,021
4/20/201636.7536.9236.6836.761,501,040
4/19/201636.7136.8236.6236.7249,770
4/18/201636.4036.6436.4036.63103,373
4/15/201636.4736.4736.3336.4060,812
4/14/201636.5636.5636.4036.4788,075
4/13/201636.3436.5536.3136.5177,067
4/12/201635.8336.2135.7936.1572,415
4/11/201635.9536.0735.7335.7760,519
4/8/201635.9135.9835.6935.7453,749
4/7/201635.9035.9235.4835.6048,929
4/6/201635.7736.0535.6536.0464,329
4/5/201635.8335.9435.6935.7365,002
4/4/201636.1536.2336.0136.0441,001
4/1/201635.8536.2235.8136.2153,540
3/31/201636.0936.2436.0536.1166,655
3/30/201636.1936.2936.0136.0981,161
3/29/201635.6236.0335.5336.0345,107
3/28/201635.8435.8435.6035.7073,685
3/24/201635.4135.6535.3835.6589,567
3/23/201635.9335.9335.6435.66289,185
3/22/201635.7936.0735.7535.9372,115
3/21/201635.9636.0435.8335.9962,884
3/18/201636.2236.2736.0736.19101,808
3/17/201635.8336.1335.6536.04106,476
3/16/201635.3735.7235.3235.6798,918
3/15/201635.4735.4735.2235.3779,702
3/14/201635.6335.6335.4235.5348,915
3/11/201635.3735.6335.3635.63332,558
3/10/201635.2035.2834.7335.0365,183
3/9/201635.2335.2335.0035.10110,614
3/8/201635.1635.2234.8534.8675,125
3/7/201635.0635.4035.0435.2867,832
3/4/201634.9235.2834.8535.12129,154
3/3/201634.7334.9634.5734.95108,367
3/2/201634.5234.6434.2234.6478,308
3/1/201634.0534.3833.8434.3682,861
2/29/201633.9834.1533.7533.7660,951
2/26/201634.2334.2333.8833.8934,136
2/25/201633.7734.0033.6134.0089,200
2/24/201633.0933.6833.0533.66595,111
2/23/201633.8733.8733.4733.51136,373
2/22/201633.7333.9033.7333.81105,977
2/19/201633.4633.4633.1733.41101,806
2/18/201633.6433.6433.4233.46225,874
2/17/201633.1933.5533.1933.48241,914
2/16/201632.8233.0832.6633.084,766,570
2/12/201632.5532.5532.0732.4482,180
2/11/201631.7732.0331.6331.8896,489
2/10/201632.5432.7332.2132.21694,342
2/9/201632.2832.6132.1632.35105,071
2/8/201632.3832.5732.0732.4764,460
2/5/201633.1833.1832.6932.7654,555
2/4/201633.0033.3132.9533.16161,315
2/3/201633.0833.1432.4733.10157,802
2/2/201633.1233.1232.8632.93219,996
2/1/201633.2533.6033.2333.5462,129
1/29/201633.0833.4733.0133.4780,195
1/28/201632.7132.7432.4132.6634,235
1/27/201632.6033.0132.3232.4980,684
1/26/201632.3532.8032.2232.761,877,810
1/25/201632.7232.7232.2032.203,158,980
1/22/201632.4932.7432.4632.6716,503
1/21/201632.0432.3131.6832.05591,238
1/20/201631.7732.0831.0931.85204,686
1/19/201632.6932.6932.0832.3540,553
1/15/201632.1832.4231.9532.3129,471
1/14/201632.3533.1432.3032.97191,764
1/13/201633.3133.3332.4032.46265,706
1/12/201633.2833.3132.8333.19249,427
1/11/201633.0533.1232.7133.0794,676
1/8/201633.5533.5532.9332.9360,726
1/7/201633.5933.8233.3033.4097,516
1/6/201634.1734.2733.9134.1035,168
1/5/201634.5034.6434.3334.5738,485
1/4/201634.3034.4534.0434.45207,470
12/31/201534.9935.0834.8234.8227,314
12/30/201535.3535.3635.1735.19155,621
12/29/201535.3235.4335.2935.3930,199
12/28/201535.4035.4035.2335.3931,579
12/24/201535.5435.6035.5235.5517,363
12/23/201535.3035.5935.3035.59156,111
12/22/201534.9435.1434.7335.08145,574
12/21/201534.7434.8234.5534.71185,918
12/18/201534.9234.9234.6034.60363,576
12/17/201535.5835.5835.1635.16206,008
12/16/201535.3535.6735.2135.6265,801
12/15/201534.9735.2434.9735.1077,000
12/14/201534.7434.8234.4134.8077,442
12/11/201534.9934.9934.7034.7446,658
12/10/201535.2635.5035.2635.3377,760
12/9/201535.4735.8235.1635.2651,814
12/8/201535.4235.6535.4235.5536,662
12/7/201535.9935.9935.5935.7240,053
  • Showing 1-100 of 840 items
  • 1
  • 2
  • 3
  • ...
  • 9
  • >>
Trading Center