$32.26 +0.38 (%) FlexShares Tr Shs FlexShares Quality Dividend Index Fund - NYSEARCA

Feb. 12, 2016 | 11:20 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

QDF historical data

Date Open High Low Close Volume
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
12/4/201535.5336.0535.5336.0385,320
12/3/201535.9335.9335.2935.41116,406
12/2/201536.3836.3835.8935.9382,234
12/1/201536.0736.3436.0736.3441,045
11/30/201536.1536.1535.9836.0058,192
11/27/201536.0636.1336.0236.1017,106
11/25/201536.0436.1135.9936.0728,658
11/24/201535.8736.0935.7336.0560,325
11/23/201535.9436.0235.8535.9516,372
11/20/201536.0336.0935.8935.8925,036
11/19/201535.8235.8835.7535.81207,204
11/18/201535.4135.6935.4135.6963,971
11/17/201535.3935.5835.2835.3316,922
11/16/201535.0535.3634.9435.3695,390
11/13/201535.0635.0634.8434.8442,081
11/12/201535.5735.5735.2435.2673,209
11/11/201535.9635.9635.7535.7511,339
11/10/201535.7335.8835.7135.8828,543
11/9/201536.0036.0435.7235.8431,148
11/6/201536.2136.2336.0036.1728,212
11/5/201536.3836.4136.1736.3328,486
11/4/201536.6536.6536.2936.30169,732
11/3/201536.4336.6536.3836.5337,141
10/30/201536.1636.2236.0836.118,903
10/29/201536.0736.1435.9936.1124,631
10/28/201535.7436.1335.7436.1220,381
10/26/201535.9435.9835.8335.8925,075
10/23/201536.0736.0735.8535.9927,035
10/22/201535.4235.9235.4235.8918,442
10/21/201535.3535.4635.2535.2967,413
10/20/201535.2435.4235.2035.2958,769
10/19/201535.2035.3335.2035.3312,820
10/16/201535.2735.3635.2135.3635,563
10/15/201534.8535.1534.7835.1562,007
10/14/201534.8734.8934.7634.7949,160
10/13/201535.1735.2234.9134.9528,971
10/12/201535.1335.2035.0835.1439,901
10/9/201535.2335.2735.0935.1940,584
10/8/201534.7735.1734.7535.1736,160
10/7/201534.7334.8634.4934.7419,249
10/6/201534.5034.6034.4334.5380,148
10/5/201534.0234.5534.0234.5242,670
10/2/201533.0333.7632.9933.7623,817
10/1/201533.5033.5033.0633.4075,241
9/30/201533.2733.4033.1733.3943,653
9/29/201532.9033.0732.7232.91337,537
9/28/201533.3033.3232.8232.8931,781
9/25/201533.8933.8933.4233.5127,890
9/24/201533.4433.6433.1833.5386,561
9/23/201533.7533.7533.5033.6425,338
9/22/201533.6533.7533.5033.6742,484
9/21/201534.0334.2133.9733.9818,627
9/18/201534.1034.1733.8133.8522,958
9/17/201534.8735.1934.6634.8620,347
  • Showing 1-100 of 786 items
  • 1
  • 2
  • 3
  • ...
  • 8
  • >>
Trading Center