$36.34 +0.22 (%) FlexShares Tr Shs FlexShares Quality Dividend Index Fund - NYSEARCA

Jan. 28, 2015 | 09:59 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

QDF historical data

Date Open High Low Close Volume
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
12/24/201437.0137.0136.8536.9460,065
12/23/201436.9736.9736.8536.9131,570
12/22/201436.5936.7836.5936.78136,549
12/19/201436.5836.7436.4636.6562,092
12/18/201436.2036.4936.0236.4984,008
12/17/201434.9635.6935.0935.69200,145
12/16/201434.9635.7034.9635.0862,507
12/15/201435.5335.6335.0435.1944,466
12/12/201435.8935.9035.3735.3798,060
12/11/201436.1036.3335.9635.9671,787
12/10/201436.2236.3135.8235.84127,399
12/9/201436.1036.3736.0036.3733,047
12/8/201436.6736.6936.3136.4339,988
12/5/201436.7536.7536.6236.6362,760
12/4/201436.6936.7536.5436.6450,721
12/3/201436.6636.8436.6336.8340,465
12/2/201436.4036.6636.3536.6058,555
12/1/201437.4137.4136.3336.4267,490
11/28/201436.6936.7836.6436.6524,373
11/26/201436.6636.7536.6636.7549,498
11/25/201436.8336.8336.5636.6552,443
11/24/201436.7536.7636.6436.7265,184
11/21/201436.7036.7536.5036.6492,463
11/20/201436.2436.4836.2436.4180,471
11/19/201436.3936.3936.1436.3457,825
11/18/201436.1636.4636.1236.3938,561
11/17/201436.2036.2636.0736.2269,257
11/14/201436.2236.2536.0736.1831,119
11/13/201436.2736.3436.0436.1881,728
11/12/201436.1336.2336.0636.2364,885
11/11/201436.2536.2536.1036.2025,471
11/10/201436.0636.2136.0436.1560,722
11/7/201436.0736.1535.9636.0256,478
11/6/201435.9936.0335.7936.0348,011
11/5/201435.8236.0035.8035.9549,168
11/4/201435.8335.8635.5435.7568,837
11/3/201435.8835.9535.7635.8364,239
10/31/201435.7735.8235.5735.8239,841
10/30/201435.0935.5335.0735.3933,207
10/29/201435.2335.2934.9335.13169,598
10/28/201434.9735.1534.7635.1594,708
10/27/201435.6435.6434.4734.8336,290
10/24/201434.8234.9034.6134.9092,203
10/23/201434.6934.8834.5934.67101,424
10/22/201434.6034.7534.3834.3960,274
10/21/201434.0134.5234.0134.52144,253
10/20/201433.5433.8233.5233.8061,885
10/17/201433.4433.7233.3133.48110,614
10/16/201432.8833.3632.6533.10166,371
10/15/201432.8133.1632.4033.10135,347
10/14/201433.3633.6433.1733.34369,449
10/13/201433.8333.8333.2733.2741,253
10/10/201434.0534.2433.8333.83577,780
10/9/201434.5834.6534.0734.16128,726
10/8/201434.1534.7433.9534.74140,385
10/7/201434.5134.5434.1234.1646,699
10/6/201434.7034.7934.4834.61535,719
10/3/201434.5834.6934.4834.6430,535
10/2/201434.3034.4734.1134.3320,936
10/1/201434.5434.7134.3234.4489,796
9/30/201434.9435.0234.7434.8444,652
9/29/201434.7934.9534.7034.8753,862
9/26/201434.7534.9934.7134.9937,701
9/25/201435.0335.0334.6434.7640,010
9/24/201434.9935.2234.8835.1917,079
9/23/201435.1835.2335.0235.0520,655
9/22/201435.4035.4235.1835.2721,762
9/19/201435.6735.6835.4035.5016,515
9/18/201435.7535.8135.7135.8116,091
9/17/201435.7035.7535.5835.6724,193
9/16/201435.3035.6935.3035.6233,837
9/15/201435.3135.4735.3035.3649,184
9/12/201435.6435.6435.2835.3457,607
9/11/201435.4435.6035.4435.5919,010
9/10/201435.5035.5435.2735.5477,791
9/9/201435.6335.6835.4235.4228,126
9/8/201435.8535.8535.6235.7310,870
9/5/201435.6035.8435.5835.8051,503
9/4/201435.6435.8935.5535.6430,544
9/3/201435.8435.8635.6835.6919,332
  • Showing 1-100 of 525 items
  • 1
  • 2
  • 3
  • ...
  • 6
  • >>
Trading Center