$35.99 +0.14 (%) FlexShares Tr Shs FlexShares Quality Dividend Dynamic Index Fund -

Jul. 22, 2016 | 11:53 AM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



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

QDYN historical data

Date Open High Low Close Volume
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
5/9/201634.0834.0834.0234.0317,493
5/6/201634.0034.0034.0034.000
5/5/201634.0434.0434.0034.001,529
5/4/201634.0034.0533.9333.998,303
5/3/201634.2134.3034.0534.218,963
5/2/201634.4634.5634.4534.525,811
4/29/201634.3334.3334.1734.3240,981
4/28/201634.8534.9634.6034.616,635
4/27/201634.8935.1134.8435.1114,721
4/26/201634.7534.9134.7534.8513,157
4/25/201634.8134.8134.5834.6645,937
4/22/201634.9034.9134.7334.839,777
4/21/201634.8534.8534.7634.773,650
4/20/201634.8535.0334.8534.9530,729
4/19/201634.7634.8934.7134.8110,583
4/18/201634.6034.7434.6034.698,563
4/15/201634.4734.5534.4634.493,383
4/14/201634.6134.6634.5734.602,308
4/13/201634.4334.5634.4334.551,850
4/12/201633.8834.1533.7734.143,814
4/11/201633.6534.0633.6533.843,551
4/8/201633.9733.9733.7733.77983
4/7/201633.8233.8733.6033.601,549
4/6/201633.7534.0233.6934.024,550
4/5/201633.7133.8733.7133.871,857
4/4/201634.0534.1734.0534.058,602
4/1/201633.7534.0633.7534.066,704
3/31/201634.0934.1034.0734.082,878
3/30/201634.1534.1734.0734.076,888
3/29/201633.5533.6033.5533.591,947
3/28/201633.6433.6633.6333.661,603
3/24/201633.3633.3633.3633.36222
3/23/201633.7033.7033.5833.602,166
3/22/201633.8433.9333.8433.932,223
3/21/201633.8833.8833.8833.88100
3/18/201634.1134.1133.9133.992,234
3/17/201633.5233.9633.5233.8610,408
3/16/201633.2733.3833.2733.384,418
3/15/201633.2633.2633.2433.241,800
3/14/201633.3433.4733.3433.472,200
3/11/201633.1833.4533.1833.4223,174
3/10/201633.0733.0732.6932.892,403
3/9/201632.9132.9132.8332.905,401
3/8/201632.7932.8432.7732.841,271
3/7/201633.1933.2733.1933.2110,226
3/4/201632.8433.1432.8432.9911,396
3/3/201632.4832.8532.4832.852,088
3/2/201632.3332.5932.3332.594,575
  • Showing 1-100 of 897 items
  • 1
  • 2
  • 3
  • ...
  • 9
  • >>
Trading Center