$37.41 +0.04 (%) FlexShares Tr Shs FlexShares Quality Dividend Index Fund -

Sep. 27, 2016 | 11:39 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

QDF historical data

Date Open High Low Close Volume
9/26/201637.5237.5537.3237.3799,801
9/23/201637.7637.8537.6537.6675,339
9/22/201637.8537.9237.7437.85185,570
9/21/201637.2937.6437.1537.6248,595
9/20/201637.3837.4437.2237.2244,029
9/19/201637.3337.4637.1737.2581,242
9/16/201637.4837.5937.3937.5267,140
9/15/201637.3037.7537.3037.6885,454
9/14/201637.3837.5937.2137.2562,332
9/13/201637.6137.7037.2137.3369,712
9/12/201637.2337.9937.0537.9163,755
9/9/201638.1138.1137.4037.4154,511
9/8/201638.3738.4438.3138.3856,321
9/7/201638.3838.4738.3138.46190,452
9/6/201638.3538.3838.1938.3831,595
9/2/201638.2038.3938.1938.3349,118
9/1/201638.1438.2037.8738.1262,071
8/31/201638.2138.2237.9638.1851,606
8/30/201638.4138.4338.1238.2341,291
8/29/201638.1938.4238.1938.3555,058
8/26/201638.2938.5137.9938.12150,479
8/25/201638.1938.3538.1938.25149,112
8/24/201638.4038.4238.2238.3068,566
8/23/201638.4138.5538.4138.4498,209
8/22/201638.3138.3138.1638.3149,952
8/19/201638.3538.3638.1738.3556,389
8/18/201638.3238.4638.2038.3836,608
8/17/201638.2238.3738.0838.3298,493
8/16/201638.4138.4138.2838.3054,543
8/15/201638.3738.5638.3738.49144,629
8/12/201638.3338.4038.2538.3345,438
8/11/201638.1938.3838.1538.3345,869
8/10/201638.1638.2437.9638.0354,862
8/9/201638.3038.3038.1038.1680,684
8/8/201638.3238.3438.2138.2544,676
8/5/201638.1038.2438.1038.2148,834
8/4/201637.8937.8937.7437.8167,641
8/3/201637.6037.8037.5237.77178,774
8/2/201637.9738.0537.5537.68107,538
8/1/201638.2038.2037.9438.0776,733
7/29/201638.0438.1937.9038.1939,701
7/28/201638.0338.1137.8738.0953,458
7/27/201638.2138.2238.0038.1349,364
7/26/201638.1538.2337.9738.2145,426
7/25/201638.1638.1637.9338.04119,452
7/22/201637.9038.1037.8938.1057,435
7/21/201638.0838.1037.8437.9364,763
7/20/201637.9538.0837.9038.0655,287
7/19/201637.8937.9337.7737.8985,309
7/18/201638.0238.0337.8837.9764,880
7/15/201637.9737.9937.7637.9271,264
7/14/201638.1538.1537.8337.8946,139
7/13/201637.9337.9337.5937.7639,647
7/12/201637.5837.8337.5837.7665,295
7/11/201637.3737.4937.2637.3971,276
7/8/201636.9937.2336.9037.2040,204
7/7/201636.7936.8436.4336.61129,930
7/6/201636.3636.6636.1236.64162,589
7/5/201636.4836.4836.2536.3863,164
7/1/201636.6136.8136.6136.7665,522
6/30/201636.1636.6436.0536.6483,286
6/29/201635.8136.1535.7436.0975,476
6/28/201635.2835.4935.1835.4996,269
6/27/201635.4235.4234.8434.98296,104
6/24/201635.7736.2535.6335.66301,530
6/23/201636.7536.8936.7036.8950,114
6/22/201636.5336.6736.3936.40107,109
6/21/201636.5036.5736.3836.5067,214
6/20/201636.4936.6936.3736.4172,005
6/17/201636.3936.5136.2636.4053,822
6/16/201636.0936.4435.9436.40379,401
6/15/201636.2736.5136.2336.2345,558
6/14/201636.2736.3436.0436.26113,294
6/13/201636.5936.7236.3536.3663,039
6/10/201636.6936.8336.5936.6934,342
6/9/201636.9637.0736.8637.0543,422
6/8/201637.0637.1737.0437.1480,411
6/7/201636.9937.1536.9937.01120,733
6/6/201636.7436.9936.7436.9242,566
6/3/201636.7136.7736.5036.7360,826
6/2/201636.4836.7436.4736.7440,711
6/1/201636.3136.6436.3036.5934,103
5/31/201636.7736.7736.4036.5654,578
5/27/201636.3936.6036.3936.5561,462
5/26/201636.4936.4936.3136.39105,024
5/25/201636.3036.4736.2436.3979,678
5/24/201635.8236.1135.8236.1098,717
5/23/201635.6535.7635.6335.6437,786
5/20/201635.8235.8235.6035.6890,504
5/19/201635.5035.5235.2135.4782,221
5/18/201635.5735.8935.4535.62206,765
5/17/201635.9035.9935.5535.6769,550
5/16/201635.7336.1135.7336.0258,137
5/13/201635.8736.0535.5835.6577,295
5/12/201636.1836.1835.8035.9938,033
5/11/201636.2636.3136.0036.0139,640
5/10/201636.0436.3936.0436.3837,846
5/9/201635.9536.0835.8735.9557,573
5/6/201635.8136.0335.7335.9881,180
5/5/201635.9435.9935.7935.8746,852
  • Showing 1-100 of 943 items
  • 1
  • 2
  • 3
  • ...
  • 10
  • >>
Trading Center