$37.43 -0.11 (%) FlexShares Tr Shs FlexShares Quality Dividend Index Fund - NYSEARCA

May. 22, 2015 | 11:55 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

QDF historical data

Date Open High Low Close Volume
5/21/201537.5237.5637.4837.5415,570
5/20/201537.4937.6337.4337.4348,006
5/19/201537.3837.5137.3837.4312,288
5/18/201537.3137.4937.2937.4436,305
5/15/201537.3037.3837.2537.3821,061
5/14/201537.1037.3137.1037.3122,463
5/13/201537.0437.0836.9136.977,258
5/12/201536.7936.9936.7136.9439,852
5/11/201537.2037.2037.0237.0648,927
5/8/201537.1137.2837.1137.2065,405
5/7/201536.6636.8936.6136.7748,540
5/6/201536.9136.9736.5036.6558,790
5/5/201537.2337.2336.8336.8522,791
5/4/201537.2737.3337.2137.2614,314
5/1/201536.8737.1436.8737.1435,467
4/30/201537.0437.0436.7536.7840,393
4/29/201537.2237.2337.0437.1412,421
4/28/201537.1937.3237.0337.3142,863
4/27/201537.3337.4137.1937.2416,285
4/24/201537.3037.3637.2937.2918,058
4/23/201537.0937.4337.0937.3212,541
4/22/201537.1037.2837.0237.2314,243
4/21/201537.2637.2737.0437.0720,645
4/20/201536.9637.3036.9637.2054,985
4/17/201537.0537.0536.7436.8339,191
4/16/201537.1537.3637.1537.2218,465
4/15/201537.1037.3337.1037.2129,682
4/14/201536.8637.0936.8537.00176,473
4/13/201537.1837.1836.8836.9057,167
4/10/201537.0537.1437.0537.1259,225
4/9/201536.8536.9236.6436.8743,693
4/8/201536.8236.8536.6736.7442,118
4/7/201536.9636.9936.7936.8133,245
4/6/201536.5037.0036.5036.9364,176
4/2/201536.5336.7336.5336.6968,014
4/1/201536.3536.5336.3236.4473,981
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
  • Showing 1-100 of 605 items
  • 1
  • 2
  • 3
  • ...
  • 7
  • >>
Trading Center