FlexShares Quality Dividend $33.80

up +0.11


17/4/2014 06:40 PM  |  NYSEARCA : QDF
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

QDF historical data

Date Open High Low Close Volume
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
3/21/201433.5533.6033.2633.3818,251
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
2/28/201433.2633.4333.1933.30108,682
2/27/201432.8633.1532.8633.1014,807
2/26/201433.0833.1232.9533.0030,969
2/25/201432.9833.1332.9132.9748,424
2/24/201432.9133.2332.8933.01125,079
2/21/201433.0733.0732.8532.8990,342
2/20/201432.8332.9332.7032.9131,967
2/19/201432.9133.0032.6632.6859,021
2/18/201432.8732.9232.8032.8470,158
2/14/201432.5932.9032.5932.7659,664
2/13/201432.2932.6532.2932.62156,789
2/12/201432.4432.5432.3832.4664,085
2/11/201432.2132.5132.2032.4453,238
2/10/201431.9932.1831.9932.18108,482
2/7/201432.1732.1731.7832.07114,902
2/6/201431.5031.7331.5031.7264,895
2/5/201431.3331.4631.1931.3745,047
2/4/201431.3131.5031.3131.4778,744
2/3/201432.2832.2831.2131.28104,945
1/31/201431.8032.1731.8032.0539,617
1/30/201432.4132.4132.0232.1738,645
1/29/201432.2432.2431.8331.9032,525
1/28/201432.0832.2032.0432.1844,635
1/27/201432.0332.2832.0032.14135,877
1/24/201432.5932.6832.2232.2659,548
1/23/201432.9432.9432.7832.8625,849
1/22/201433.1933.2233.0933.2023,746
1/21/201433.2533.2632.9533.1233,651
1/17/201433.0733.1032.9533.00150,013
1/16/201433.0733.1533.0533.1482,909
1/15/201433.0133.2433.0133.2139,136
1/14/201432.7933.0132.7933.0119,527
1/13/201432.9333.1032.6632.7751,954
1/10/201433.0533.1132.9233.1127,273
1/9/201433.0533.0932.8633.0017,441
1/8/201432.9733.0332.9233.0237,813
1/7/201432.8933.1132.8933.0536,557
1/6/201433.4033.4032.8432.8820,952
1/3/201432.9033.0632.9032.9435,839
1/2/201433.2533.2532.8832.9424,541
12/31/201333.2533.2933.1533.2957,641
12/30/201333.2933.2932.1233.1739,024
12/27/201333.1533.2233.1133.1622,001
12/26/201333.3633.4633.3433.4319,270
12/24/201333.1733.3333.1733.3333,165
12/23/201333.1133.2033.1133.1453,361
12/20/201332.8733.0432.8733.0028,612
12/19/201332.8232.8432.6932.8458,162
12/18/201333.2533.2532.2932.8072,311
12/17/201332.3932.4632.3232.45409,174
12/16/201332.5532.5532.3932.4541,235
12/13/201332.2132.3032.1732.2737,264
12/12/201332.6232.6232.2032.2445,495
12/11/201332.9532.9532.3332.3920,143
12/10/201332.7832.7932.7132.7912,608
12/9/201333.0933.0932.8232.8621,135
12/6/201332.6532.8232.6132.8224,873
12/5/201332.5132.5132.3832.4643,944
12/4/201332.4832.7032.3832.6424,421
12/3/201332.9032.9032.5032.6622,450
12/2/201332.8432.9632.7732.7714,818
11/29/201332.9832.9832.8432.8416,618
11/27/201332.7832.9232.7532.8746,945
11/26/201332.8332.9132.8132.8221,424
11/25/201332.9732.9932.8232.8311,892
11/22/201332.8332.9932.7832.9921,857
Trading Center