$36.61 +0.26 (%) FlexShares Tr Shs FlexShares Quality Dividend Dynamic Index Fund - NYSEARCA

Dec. 19, 2014 | 03:54 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

QDYN historical data

Date Open High Low Close Volume
12/18/201435.8636.3535.8636.358,203
12/17/201435.2235.5735.2235.5725,913
12/16/201434.8235.4834.8235.2129,280
12/15/201435.4635.4634.9735.04700
12/12/201435.6135.6135.2735.291,200
12/11/201436.0436.2336.0436.235,002
12/10/201436.0736.1335.7335.731,555
12/9/201436.0336.3436.0336.34250
12/8/201436.3636.3636.3436.34200
12/5/201436.7536.7536.7536.75200
12/4/201436.6936.6936.6936.698,259
12/3/201436.6936.6936.6936.69900
12/2/201436.5936.5936.5836.58836
12/1/201436.3636.4136.3636.41426
11/28/201436.5236.5236.5236.52127
11/26/201436.8136.8136.7736.776,250
11/25/201436.6736.6736.6736.67130
11/24/201436.7936.7936.7536.7523,040
11/21/201436.7236.8236.7236.75740
11/20/201436.2436.4936.2436.492,606
11/19/201436.2936.3936.2936.392,600
11/18/201436.4936.4936.4936.49120
11/17/201436.1136.2936.1136.29350
11/14/201436.1936.1936.1636.16250
11/13/201436.1036.2036.0136.17770
11/12/201436.1936.1936.1936.19106,130
11/11/201436.0836.0836.0836.080
11/10/201436.0936.0936.0836.08750
11/7/201435.9836.0835.9836.081,283
11/6/201435.9135.9935.9135.99200
11/5/201435.6835.6835.6835.680
11/4/201435.7535.7535.6835.681,929
11/3/201435.8635.9935.7235.866,508
10/31/201435.7235.8135.7235.782,820
10/30/201435.1035.4835.0835.48433
10/29/201435.2435.2535.0335.033,357
10/28/201434.8735.2134.8735.2028,534
10/27/201434.9334.9334.9334.930
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
  • Showing 1-100 of 501 items
  • 1
  • 2
  • 3
  • ...
  • 6
  • >>
Trading Center