FlexShares Tr Shs FlexShares Quality Dividend Index Fund $35.35

up +0.11


29/7/2014 01:48 PM  |  NYSEARCA : QDF
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

QDF historical data

Date Open High Low Close Volume
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
5/2/201434.1134.3034.0434.0775,923
5/1/201434.1534.2134.0434.0818,132
4/30/201434.0434.2134.0434.1618,948
4/29/201434.0634.1234.0534.1126,027
4/28/201433.8434.0333.6533.9838,015
4/25/201433.8233.8233.6333.7972,793
4/24/201433.9733.9933.8133.9117,362
4/23/201433.8734.0333.8733.9426,193
4/22/201433.8934.0733.8933.9555,322
4/21/201433.6933.9233.6933.9120,474
4/17/201433.6633.8533.6433.8021,330
4/16/201433.6033.7133.4933.6938,029
4/15/201433.1133.4333.0133.4224,127
4/14/201433.1433.2632.9433.1453,557
4/11/201433.0533.2532.9232.99118,147
4/10/201433.8533.8533.1733.2338,268
4/9/201433.6133.7533.5033.7328,151
4/8/201433.5933.5933.3033.4739,471
4/7/201433.6633.6633.3533.40366,819
4/4/201434.1034.1033.6633.7431,623
4/3/201434.0434.1033.8834.0463,315
4/2/201434.2034.2033.8633.9837,366
4/1/201433.7633.9433.7533.9035,359
3/31/201433.6033.7633.5333.759,304
3/28/201433.3033.5533.3033.3046,054
3/27/201433.2633.3533.1533.16126,830
3/26/201433.5633.6333.3933.3930,620
3/25/201433.4233.5333.2633.4723,090
3/24/201433.5733.5733.1233.3334,227
3/21/201433.5233.6033.2633.3818,251
3/20/201433.4133.5633.3233.4925,378
3/19/201433.6733.7033.2533.4014,305
3/18/201433.5533.6633.4233.6678,728
3/17/201433.2033.4433.2033.4217,049
3/14/201433.0833.2533.0733.0840,003
3/13/201433.4633.4733.0533.1128,910
3/12/201433.2533.4533.2333.45133,788
3/11/201433.5333.5633.3233.3948,434
3/10/201433.8233.8233.4033.5670,013
3/7/201433.6233.6333.4433.5570,558
3/6/201433.7533.7533.5233.5780,277
3/5/201433.5833.6033.5233.57136,444
3/4/201433.5133.6433.4633.62170,235
3/3/201433.0333.2232.9633.0693,136
Trading Center