FlexShares Tr Shs FlexShares Quality Dividend Dynamic Index Fund $34.95

down -0.53


31/7/2014 03:30 PM  |  NYSEARCA : QDYN
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

QDYN historical data

Date Open High Low Close Volume
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
6/3/201435.0535.0535.0535.050
6/2/201434.9935.0534.9935.0510,722
5/30/201434.9134.9134.9134.91300
5/29/201434.8334.9234.7734.921,700
5/28/201434.8434.8434.7734.77371
5/27/201434.7534.7534.6534.7117,014
5/23/201434.5034.5034.4234.4211,611
5/22/201434.4234.5134.4234.51698
5/21/201434.3134.3234.2534.32700
5/20/201434.2734.2734.1634.164,553
5/19/201434.3434.4234.3434.423,548
5/16/201434.2934.2934.2934.292,500
5/15/201434.1034.1934.1034.19525
5/13/201434.5934.5934.5934.591,261
5/12/201434.5534.5734.5534.572,343
5/8/201434.3534.4934.3234.491,057
5/7/201434.2334.3134.0134.316,998
5/6/201434.2534.2534.0934.097,226
5/5/201434.3734.3734.3734.37760
5/2/201434.5134.5134.3734.419,113
5/1/201434.3634.3934.3634.39736
4/30/201434.3834.3834.3834.38130
4/29/201434.4234.4234.4034.406,400
4/28/201434.1834.2434.1834.247,835
4/25/201434.0234.1133.9934.1063,415
4/24/201434.2134.2634.2134.222,420
4/23/201434.3134.3134.2134.278,327
4/22/201434.2034.2034.2034.2032,891
4/21/201434.1134.2034.1134.202,014
4/17/201433.9834.1233.9834.085,609
4/16/201433.9133.9133.9133.913,050
4/15/201433.5533.7333.3333.737,583
4/14/201433.4733.4733.4533.452,067
4/11/201433.3533.5133.3233.351,582
4/10/201434.1834.1833.6133.6111,301
4/9/201433.9334.1233.9334.1242,508
4/8/201433.8633.8633.8333.85500
4/7/201433.8033.8033.6733.6721,299
4/4/201434.6334.6334.1134.12501
4/3/201434.3734.4834.3734.48853
4/2/201434.4634.4634.3134.428,877
4/1/201434.0734.2834.0734.283,142
3/31/201434.0034.1733.9234.094,636
3/28/201433.7033.8033.7033.803,192
3/27/201433.5533.5533.5533.552,648
3/26/201433.9533.9533.7533.752,234
3/25/201433.6733.6733.6733.670
3/24/201433.7033.7933.5433.5445,790
3/21/201433.8933.9733.8633.864,694
3/20/201433.7233.9033.7233.783,544
3/19/201433.8533.8633.6933.718,502
3/18/201433.7733.8533.7733.8515,451
3/17/201433.7433.7433.5633.582,686
3/14/201432.5032.5032.5032.500
3/13/201433.5933.5933.5933.593,501
3/12/201433.5133.6433.5033.646,198
3/11/201433.6933.6933.6833.6837,901
3/10/201433.7933.7933.7733.77413
3/7/201433.8533.8533.8533.851,042
3/6/201430.7930.7930.7930.790
Trading Center