$36.18 0.00 (%) FlexShares Tr Shs FlexShares Quality Dividend Dynamic Index Fund -

Aug. 25, 2016 | 03:37 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

QDYN historical data

Date Open High Low Close Volume
8/24/201636.1836.1836.1836.18356
8/23/201636.4936.4936.4036.409,709
8/22/201636.2336.2336.2336.230
8/19/201636.2336.2336.2336.236,000
8/18/201636.3536.3536.1436.222,158
8/17/201636.3236.3236.0936.303,180
8/16/201636.3636.3636.2836.283,722
8/15/201636.4636.4636.4636.46125
8/12/201636.2836.2836.2036.20600
8/11/201636.2136.3436.2136.342,469
8/10/201636.1136.1136.0636.06500
8/9/201636.1936.2036.1636.20400
8/8/201636.3136.3136.3036.30301
8/5/201636.1236.2036.0536.202,492
8/4/201635.8435.8435.8435.842,275
8/3/201635.7735.8335.7435.744,991
8/2/201635.8235.8235.6435.642,655
8/1/201636.0336.0436.0236.021,727
7/29/201636.1436.2036.1436.196,447
7/28/201636.0436.0436.0436.04115
7/27/201636.1036.1436.1036.14799
7/26/201636.2136.2136.0436.102,061
7/25/201635.9635.9635.9635.96365
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
  • Showing 1-100 of 920 items
  • 1
  • 2
  • 3
  • ...
  • 10
  • >>
Trading Center