$30.59 -0.42 (%) FlexShares Tr Shs FlexShares Quality Dividend Dynamic Index Fund - NYSEARCA

Feb. 5, 2016 | 02:03 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

QDYN historical data

Date Open High Low Close Volume
2/5/201630.8530.9030.5930.5910,668
2/4/201630.7831.0230.7831.012,059
2/3/201630.8130.8730.1230.7910,382
2/2/201630.8330.9730.6730.673,971
2/1/201631.0231.4130.9731.3734,548
1/29/201630.9531.3030.9431.3014,523
1/28/201630.4530.5030.4130.5021,369
1/27/201630.4830.6130.4830.612,206
1/26/201630.4730.8030.4730.789,742
1/25/201630.5330.5330.2230.22608
1/22/201630.7730.7730.6530.741,260
1/21/201630.0630.2030.0030.112,872
1/20/201629.1529.7929.1529.791,610
1/19/201630.4930.5030.2430.261,829
1/15/201630.1230.2930.0430.2513,854
1/14/201631.0131.1031.0131.105,604
1/13/201631.5331.5330.5930.6722,137
1/12/201631.3831.3831.3831.38100
1/11/201631.1731.2831.0531.051,472
1/8/201631.6231.6231.6231.62158
1/7/201631.9332.1531.6531.694,257
1/6/201632.5532.6032.5532.603,265
1/5/201632.9332.9832.7932.941,985
1/4/201632.6932.7432.6232.621,042
12/31/201533.4133.5033.3533.5078,455
12/30/201533.7533.8033.6233.6242,918
12/29/201533.8433.8433.7533.753,603
12/28/201533.9934.0733.9434.075,705
12/24/201534.2534.2534.2534.25167
12/23/201534.2434.2434.1734.185,504
12/22/201533.5433.8233.5133.7711,049
12/21/201533.2733.4933.2733.491,538
12/18/201533.3433.3833.3033.30400
12/17/201534.1034.1034.1034.10300
12/16/201534.0734.1434.0734.14888
12/15/201534.0234.0233.8833.89912
12/14/201533.3733.3733.3733.37100
12/11/201533.6833.6833.5933.5911,745
12/10/201534.2334.4334.2334.2811,578
12/9/201534.4234.4234.4234.420
12/8/201534.3334.4534.2934.426,428
12/7/201535.0135.0135.0135.010
12/4/201534.9935.0734.9735.011,547
12/3/201534.8134.9134.7834.782,896
12/2/201535.1935.1935.1935.1915,411
12/1/201535.4435.4435.4435.44115
11/30/201535.2035.2035.2035.200
11/27/201535.1635.1635.1635.160
11/25/201535.1635.1635.1635.16900
11/24/201534.9235.2534.9235.215,313
11/23/201535.0835.1535.0535.05926
11/20/201535.1435.1435.1435.147,710
11/19/201535.0135.0434.9634.9813,456
11/18/201534.7334.9434.7334.941,002
11/17/201534.5734.7934.5734.722,600
11/16/201534.1234.5334.1234.5317,744
11/13/201534.2334.2334.1834.21563
11/12/201534.6634.6634.6634.66101
11/11/201535.2135.2135.0235.11955
11/10/201535.1535.1535.1535.15500
11/9/201535.1935.1935.1935.19126
11/6/201535.4735.5635.2635.45623
11/5/201535.4235.4235.4135.415,356
11/4/201535.6935.6935.6935.690
11/3/201535.5335.6935.5235.691,053
10/30/201535.1735.1735.1735.17500
10/29/201535.0235.0335.0235.026,580
10/28/201535.1135.1135.1135.11300
10/26/201535.0835.0834.9034.915,900
10/23/201535.0835.0834.9335.079,792
10/22/201534.4734.8834.4734.8810,130
10/21/201534.5134.5134.4634.46500
10/20/201534.4934.5034.4034.401,600
10/19/201534.4734.4734.4734.470
10/16/201534.4134.4734.3134.471,165
10/15/201533.8133.8133.8133.810
10/14/201534.2134.2134.2134.210
10/13/201534.2134.2134.2134.21200
10/12/201534.2434.2434.2434.240
10/9/201534.3234.3534.2234.244,150
10/8/201533.9334.3433.9034.34963
10/7/201533.6333.6333.6333.630
10/6/201533.6933.6933.5933.6310,793
10/5/201533.3533.4833.3433.4833,868
10/2/201532.3232.5432.3232.549,807
10/1/201532.2532.3632.2532.331,300
9/30/201532.4332.4332.2932.3814,826
9/29/201531.9932.0131.9531.9811,449
9/28/201532.4532.4532.2632.266,001
9/25/201533.0033.0032.5732.635,830
9/24/201532.3732.6432.3732.64249
9/23/201532.8532.8532.7332.73595
9/22/201532.8732.8732.8732.87100
9/21/201533.8133.8133.0733.2418,620
9/18/201533.3533.3633.2733.363,992
9/17/201534.0834.0834.0234.02301
9/16/201533.8333.8333.8333.83200
9/15/201533.4933.8333.4933.83201
9/14/201533.4733.4733.3733.372,801
9/11/201533.1933.4433.1433.44701
  • Showing 1-100 of 781 items
  • 1
  • 2
  • 3
  • ...
  • 8
  • >>
Trading Center