$40.33 +0.14 (%) FlexShares Tr Shs FlexShares Quality Dividend Index Fund - NYSE ARCA

Dec. 9, 2016 | 03:59 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

QDF historical data

Date Open High Low Close Volume
12/9/201640.2540.3740.1640.3398,960
12/8/201640.0740.3239.9840.19382,091
12/7/201639.4840.0739.4740.0783,388
12/6/201639.3439.4739.2339.47118,865
12/5/201639.2539.3239.1839.3181,637
12/2/201639.0339.2239.0139.0678,498
12/1/201639.2139.2639.0039.0881,443
11/30/201639.3039.3139.1239.20304,975
11/29/201639.2339.3039.0939.2277,395
11/28/201639.3139.3139.1239.1394,697
11/25/201639.2639.3439.2539.3135,285
11/23/201639.0539.2039.0039.1978,747
11/21/201638.7838.9638.7838.93115,951
11/18/201638.7638.7838.6338.66115,750
11/17/201638.8338.8338.6338.7860,112
11/16/201638.6138.7038.5638.6457,385
11/15/201638.5638.7438.4938.71111,287
11/14/201638.5638.6538.4038.6096,045
11/11/201638.2238.3638.0238.3475,081
11/10/201638.2938.4237.9738.2598,596
11/9/201637.1838.0537.1837.8575,571
11/8/201637.0237.3637.0137.2377,511
11/7/201636.9037.0836.8837.0868,751
11/4/201636.4236.6036.3236.33118,666
11/3/201636.5436.6436.3736.43119,020
11/2/201636.8236.8236.4136.5056,159
11/1/201637.1437.1436.5536.7675,431
10/31/201637.0837.2037.0437.1377,014
10/28/201637.1037.3136.9637.0477,195
10/27/201637.6037.6037.1737.1773,550
10/26/201637.3037.4037.1437.3247,408
10/25/201637.3937.4437.2437.2987,420
10/24/201637.4237.4937.3037.4684,674
10/21/201637.1837.3337.1437.2967,603
10/20/201637.3637.4637.2037.3470,666
10/19/201637.3137.4937.3037.3848,449
10/18/201637.4437.4537.2837.3535,158
10/17/201637.3737.3737.0637.0836,000
10/14/201637.3737.5037.2237.2365,739
10/13/201637.2937.3736.9437.2548,380
10/12/201637.4537.4637.2537.4033,317
10/11/201637.6037.6037.1537.3564,829
10/10/201637.7937.9037.7037.7828,943
10/7/201637.6537.6537.3837.5653,332
10/6/201637.5737.6637.3937.6371,210
10/5/201637.4837.6837.4837.5969,535
10/4/201637.6737.6837.3037.4291,781
10/3/201637.8737.8737.5437.6567,826
9/30/201637.6837.9537.6837.85110,804
9/29/201637.6837.8237.3937.5135,216
9/28/201637.6037.8337.3837.83111,561
9/27/201637.3137.5537.2837.5055,696
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
  • Showing 1-100 of 995 items
  • 1
  • 2
  • 3
  • ...
  • 10
  • >>
Trading Center