$34.93 +0.23 (%) FlexShares Tr Shs FlexShares Quality Dividend Dynamic Index Fund - NYSEARCA

Oct. 24, 2014 | 03:50 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

QDYN historical data

Date Open High Low Close Volume
10/24/201434.6834.9334.6834.9320,364
10/23/201434.6934.8534.6934.7021,708
10/22/201434.6534.6534.2934.319,636
10/21/201434.1134.5134.1134.516,317
10/20/201433.5533.8233.5533.821,800
10/17/201433.5133.7633.4333.6230,498
10/16/201432.8833.0632.8833.064,787
10/15/201432.4333.1632.4033.163,572
10/14/201433.3633.3833.2333.366,925
10/13/201433.8033.8033.4233.494,365
10/10/201434.1834.2534.1834.25757
10/9/201434.6134.6734.1334.131,385
10/8/201434.2934.2934.1334.131,425
10/7/201434.3534.3534.3534.35360
10/6/201434.7834.7834.7834.780
10/3/201434.7134.8034.7034.784,975
10/2/201434.3434.4534.2934.452,883
10/1/201434.6334.8834.6034.883,117
9/30/201435.1835.1835.1435.152,318
9/29/201435.0735.2235.0635.222,554
9/26/201435.0435.3335.0435.331,878
9/25/201435.2535.2534.9534.9518,274
9/24/201435.3335.4535.3335.453,058
9/23/201434.9835.4934.9835.461,214
9/22/201435.7835.7835.6135.61915
9/19/201436.0936.0935.8835.9718,496
9/18/201436.1936.1936.0936.09808
9/17/201436.0536.0536.0536.05193
9/16/201435.8536.0935.8536.09700
9/15/201435.7935.7935.6835.681,130
9/12/201435.9335.9335.7535.751,785
9/11/201435.9836.0035.8336.0019,334
9/10/201435.8035.8035.8035.804,758
9/9/201435.9935.9935.8835.88342,693
9/8/201436.1536.1536.1536.15500
9/5/201436.1136.2136.0936.213,510
9/4/201436.3336.3336.3336.3323,447
9/3/201436.2536.2536.0736.214,735
9/2/201436.1536.1536.1136.133,025
8/29/201436.0736.1936.0736.084,170
8/28/201436.0036.0636.0036.043,990
8/27/201435.9236.1535.9236.1017,036
8/26/201435.8536.1535.8536.1520,511
8/25/201435.8435.8435.8435.840
8/22/201435.9235.9235.7835.84201,630
8/21/201435.7136.0235.7136.021,200
8/20/201435.7635.7735.7635.763,928
8/19/201435.5935.8035.5935.804,485
8/18/201435.4435.4435.4435.441,976
8/15/201435.3735.3735.2935.2919,414
8/14/201435.1535.1535.1535.15111
8/13/201434.9735.2134.9735.107,048
8/12/201435.1835.1834.9034.901,154
8/11/201435.1135.1835.0935.181,248
8/8/201434.5034.5034.5034.503,076
8/7/201434.8034.8034.8034.800
8/6/201434.6934.8034.6934.803,820
8/5/201434.8034.8334.4834.6315,927
8/4/201434.6934.9834.6934.98488
8/1/201434.8434.8534.4934.837,737
7/31/201434.9835.0434.9534.957,690
7/30/201435.7935.7935.4835.482,607
7/29/201435.9535.9535.7635.765,766
7/28/201435.5635.6535.5635.655,230
7/25/201435.7335.7335.6735.70744
7/24/201435.8435.9235.7135.753,778
7/23/201435.8035.8035.8035.800
7/22/201435.7935.8035.7935.803,216
7/21/201435.4335.5435.4335.54374
7/18/201435.3635.5935.3535.592,900
7/17/201435.5535.5535.5535.551,212
7/16/201435.5135.7535.5135.551,806
7/15/201435.5535.7835.4735.473,018
7/14/201435.5535.5535.5535.550
7/11/201435.4335.5535.3935.553,735
7/10/201435.4035.4035.4035.40200
7/9/201435.5635.6335.5635.582,998
7/8/201435.7535.7535.6035.60932
7/7/201435.9935.9935.7435.753,299
7/3/201435.9235.9235.9235.923,532
7/2/201435.6735.7135.6635.717,936
7/1/201435.7535.7535.7535.75136
6/30/201435.5135.5535.5135.55877
6/27/201435.4235.4435.4035.424,083
6/26/201435.3835.3835.3035.30670
6/25/201435.4535.5035.4535.501,669
6/24/201435.6735.6735.5635.56336
6/20/201435.5935.6935.5935.667,848
6/19/201435.6135.6135.6135.610
6/18/201435.5035.6135.5035.611,511
6/17/201435.3735.5735.3035.571,903
6/16/201435.3935.3935.3935.39574
6/13/201435.2835.3635.2835.361,775
6/12/201435.4035.4035.2135.21900
6/11/201435.4235.4435.4135.43777
6/10/201435.3735.6235.3735.624,648
6/9/201435.5935.5935.5535.55990
6/6/201435.5635.5635.5535.562,066
6/5/201435.3935.3935.3935.39113
6/4/201435.0835.1635.0835.161,303
  • Showing 1-100 of 463 items
  • 1
  • 2
  • 3
  • ...
  • 5
  • >>
Trading Center