$33.61 +0.09 (%) FlexShares Tr Shs FlexShares Quality Dividend Index Fund - NYSEARCA

Sep. 2, 2015 | 10:34 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

QDF historical data

Date Open High Low Close Volume
9/1/201533.8033.9033.3033.5225,262
8/31/201534.6234.6234.3234.4947,349
8/28/201534.5134.6834.4934.6493,213
8/27/201534.2034.6334.0734.58209,309
8/26/201533.5333.8232.8833.8292,093
8/25/201534.1334.1332.7832.7871,926
8/24/201533.0734.2529.2333.49193,804
8/21/201535.2735.2734.5534.55121,742
8/20/201535.8335.8535.5935.5923,950
8/19/201536.3836.3835.9836.1626,401
8/18/201536.4336.5036.3736.4219,247
8/17/201536.2636.4936.1336.4717,365
8/14/201536.1236.3336.1236.3040,814
8/13/201536.2736.3236.1436.1934,282
8/12/201535.9236.2835.7336.2543,163
8/11/201536.2536.2636.0636.20127,315
8/10/201536.2736.4836.2736.4843,117
8/7/201536.1136.1135.9035.9932,042
8/6/201536.4036.4035.9936.1135,768
8/5/201536.3636.4836.2536.3046,528
8/4/201536.2036.3036.0636.1213,065
8/3/201536.4436.4436.1036.1927,524
7/31/201536.5436.5436.3236.3611,797
7/30/201536.2236.3736.2236.3328,675
7/29/201536.0836.3436.0636.3439,151
7/28/201535.8336.0435.6636.0058,234
7/27/201535.7035.7035.5035.6242,245
7/24/201536.0636.0635.7135.7672,638
7/23/201536.4236.4236.0536.1160,515
7/22/201536.2536.3736.2536.3045,627
7/21/201536.6136.6336.3636.4237,390
7/20/201536.7136.7136.5736.6139,169
7/17/201536.6436.6436.5736.6020,142
7/16/201536.6336.7636.6236.7637,514
7/15/201536.5736.6236.4136.46141,780
7/14/201536.4636.5836.4636.5799,026
7/13/201536.3836.4636.3536.4324,066
7/10/201536.0636.1535.9636.1158,811
7/9/201536.0836.1535.6835.6819,081
7/8/201536.0136.0135.6635.7527,624
7/7/201536.0436.2635.6136.2243,003
7/6/201535.8836.0735.8035.9450,095
7/2/201536.1936.1935.9836.0829,370
7/1/201536.0436.0835.9636.0740,153
6/30/201536.0436.0435.7235.7920,876
6/29/201536.2136.2735.7635.77137,694
6/26/201536.4736.5436.3736.44100,151
6/25/201536.6336.6436.4436.4459,479
6/24/201536.8436.8736.5636.5796,523
6/23/201536.9636.9636.8236.928,973
6/22/201536.9436.9736.8436.8419,165
6/19/201536.8836.8836.7036.7030,359
6/18/201536.8737.1736.8737.1116,251
6/17/201536.7136.8736.5936.7250,852
6/16/201536.4036.6836.4036.6530,920
6/15/201536.5436.5636.3836.4228,089
6/12/201536.7336.7936.6536.7035,262
6/11/201536.9236.9936.9236.9471,281
6/10/201536.6336.8736.6336.8730,659
6/9/201536.4436.5536.3836.4651,107
6/8/201536.6936.6936.4636.4746,099
6/5/201536.7736.7736.6236.6232,243
6/4/201537.0037.0736.7336.7375,424
6/3/201537.1637.2437.0637.1230,713
6/2/201537.0937.1536.9237.0583,148
6/1/201537.2837.2836.9937.1523,708
5/29/201537.2137.2537.0737.1474,461
5/28/201537.1637.3037.1637.2534,013
5/27/201537.1637.3037.0137.2445,805
5/26/201537.2637.2636.9337.0040,763
5/22/201537.5337.5337.3737.4129,167
5/21/201537.5237.5637.4837.5415,570
5/20/201537.4937.6337.4337.4348,006
5/19/201537.3837.5137.3837.4312,288
5/18/201537.3137.4937.2937.4436,305
5/15/201537.3037.3837.2537.3821,061
5/14/201537.1037.3137.1037.3122,463
5/13/201537.0437.0836.9136.977,258
5/12/201536.7936.9936.7136.9439,852
5/11/201537.2037.2037.0237.0648,927
5/8/201537.1137.2837.1137.2065,405
5/7/201536.6636.8936.6136.7748,540
5/6/201536.9136.9736.5036.6558,790
5/5/201537.2337.2336.8336.8522,791
5/4/201537.2737.3337.2137.2614,314
5/1/201536.8737.1436.8737.1435,467
4/30/201537.0437.0436.7536.7840,393
4/29/201537.2237.2337.0437.1412,421
4/28/201537.1937.3237.0337.3142,863
4/27/201537.3337.4137.1937.2416,285
4/24/201537.3037.3637.2937.2918,058
4/23/201537.0937.4337.0937.3212,541
4/22/201537.1037.2837.0237.2314,243
4/21/201537.2637.2737.0437.0720,645
4/20/201536.9637.3036.9637.2054,985
4/17/201537.0537.0536.7436.8339,191
4/16/201537.1537.3637.1537.2218,465
4/15/201537.1037.3337.1037.2129,682
4/14/201536.8637.0936.8537.00176,473
4/13/201537.1837.1836.8836.9057,167
  • Showing 1-100 of 676 items
  • 1
  • 2
  • 3
  • ...
  • 7
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!