$35.90 0.00 (%) FlexShares Tr Shs FlexShares Quality Dividend Dynamic Index Fund -

Sep. 29, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

QDYN historical data

Date Open High Low Close Volume
9/29/201635.9035.9035.9035.90130
9/28/201635.7735.7735.7735.77350
9/27/201635.4235.6135.4235.616,002
9/26/201635.5435.5435.4335.433,320
9/23/201635.8035.8035.8035.80114
9/22/201635.9635.9735.8635.962,146
9/21/201635.4335.5535.4135.552,712
9/20/201635.5435.5535.2835.283,491
9/19/201635.4735.4835.4735.483,180
9/16/201635.5135.5135.5035.50425
9/15/201635.5135.7135.5135.7131,920
9/14/201635.4535.4535.3335.33202
9/13/201635.6835.6835.2935.382,986
9/12/201635.5235.5235.5235.520
9/9/201636.0036.0035.5235.521,125
9/8/201636.4636.5236.4436.451,379
9/7/201636.5036.5036.4936.492,900
9/6/201636.3236.4036.3236.402,945
9/2/201636.3736.3736.3536.35286
9/1/201636.2136.2136.2136.210
8/31/201636.2236.2236.2036.213,080
8/30/201636.3436.3436.3436.340
8/29/201636.3036.3436.3036.341,001
8/26/201636.3536.3536.3536.35267
8/25/201636.2836.2836.1536.184,661
8/24/201636.1836.1836.1836.18356
8/23/201636.4936.4936.4036.409,709
8/22/201636.2336.2336.2336.230
8/19/201636.2336.2336.2336.236,000
8/18/201636.3536.3536.1436.222,158
8/17/201636.3236.3236.0936.303,180
8/16/201636.3636.3636.2836.283,722
8/15/201636.4636.4636.4636.46125
8/12/201636.2836.2836.2036.20600
8/11/201636.2136.3436.2136.342,469
8/10/201636.1136.1136.0636.06500
8/9/201636.1936.2036.1636.20400
8/8/201636.3136.3136.3036.30301
8/5/201636.1236.2036.0536.202,492
8/4/201635.8435.8435.8435.842,275
8/3/201635.7735.8335.7435.744,991
8/2/201635.8235.8235.6435.642,655
8/1/201636.0336.0436.0236.021,727
7/29/201636.1436.2036.1436.196,447
7/28/201636.0436.0436.0436.04115
7/27/201636.1036.1436.1036.14799
7/26/201636.2136.2136.0436.102,061
7/25/201635.9635.9635.9635.96365
7/22/201635.8435.9935.8435.99892
7/21/201636.0636.0635.8535.852,909
7/20/201636.0536.0836.0536.081,212
7/19/201635.9835.9835.8235.924,530
7/18/201636.0536.0536.0436.041,442
7/15/201635.9335.9535.9335.95650
7/14/201635.9835.9835.9035.929,341
7/13/201635.8635.8635.6435.6510,635
7/12/201635.6835.7735.6835.73700
7/11/201635.2535.4535.2435.433,082
7/8/201634.8834.8834.8834.883,855
7/7/201634.4734.5034.4734.50319
7/6/201634.3134.5534.2834.5227,944
7/5/201634.2534.3634.2534.36680
7/1/201634.7334.7334.7334.73149
6/30/201634.1434.4534.1434.452,971
6/29/201634.0834.1234.0834.12551
6/28/201633.3633.3833.1933.384,405
6/27/201633.2433.2432.8632.862,533
6/24/201634.1434.1433.8233.835,689
6/23/201634.9635.0034.9134.974,248
6/22/201634.7434.8534.7134.712,873
6/21/201634.5534.7134.5534.681,508
6/20/201634.5834.6934.5734.576,514
6/17/201634.5834.5834.5834.58100
6/16/201634.4234.6134.2634.613,949
6/15/201634.7134.7134.5034.578,688
6/14/201634.5134.5134.2534.4025,341
6/13/201634.6734.6734.6734.6730,984
6/10/201634.8034.8234.8034.8212,001
6/9/201635.3735.3735.3735.370
6/8/201635.3735.3735.3735.37377
6/7/201635.3335.3835.3335.386,085
6/6/201634.9234.9234.9234.920
6/3/201634.9234.9234.9234.920
6/2/201634.8134.9234.8134.921,320
6/1/201634.7134.7134.7134.710
5/31/201634.8534.8534.7134.711,025
5/27/201634.7734.8034.7734.801,729
5/26/201634.6634.6734.6434.6720,018
5/25/201634.7034.7334.7034.73523
5/24/201634.1334.3034.1234.2821,461
5/23/201633.8833.8833.8833.880
5/20/201633.9033.9533.8833.885,500
5/19/201633.7433.7533.5433.6612,932
5/18/201633.7934.0433.7933.998,607
5/17/201634.0234.1733.8033.809,353
5/16/201633.8834.2533.8834.227,152
5/13/201633.7933.7933.7633.79884
5/12/201634.2034.2034.2034.200
5/11/201634.3334.4234.2034.205,786
5/10/201634.3034.4234.3034.3912,649
  • Showing 1-100 of 945 items
  • 1
  • 2
  • 3
  • ...
  • 10
  • >>
Trading Center