$33.82 +0.19 (%) FlexShares Tr Shs FlexShares Quality Dividend Dynamic Index Fund - NYSEARCA

Aug. 28, 2015 | 03:38 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

QDYN historical data

Date Open High Low Close Volume
8/28/201533.8433.9933.8233.822,163
8/27/201533.6333.6333.6333.63101
8/26/201532.5432.9732.2832.921,586
8/25/201533.1933.1932.8432.841,958
8/24/201532.8032.8031.1732.6010,108
8/21/201534.2534.3833.9533.952,333
8/20/201535.1535.1534.9034.9915,048
8/19/201535.5835.5835.3735.38441
8/18/201535.8735.8735.8135.81660
8/17/201535.6135.7935.6135.79475
8/14/201535.6435.6435.6435.64100
8/13/201535.6735.7435.6035.60606
8/12/201535.1635.4635.1635.46245
8/11/201535.9335.9335.9335.930
8/10/201535.3335.3335.3335.330
8/7/201535.3635.3635.3335.33401
8/6/201535.8835.8835.8835.880
8/5/201535.8635.8835.8635.884,800
8/4/201535.7235.7735.7235.751,278
8/3/201535.8735.8735.8735.87179
7/31/201535.9535.9535.9235.92300
7/30/201535.9336.0035.9336.00494
7/29/201535.8835.8835.8535.85650
7/28/201535.2135.6335.2135.639,194
7/27/201535.1735.2735.1535.241,872
7/24/201535.3535.3535.2935.30360
7/23/201535.9335.9335.7535.75962
7/22/201535.4235.9635.4235.947,108
7/21/201536.1536.1636.0136.083,736
7/20/201536.2836.2836.2836.280
7/17/201536.2136.2836.1836.283,900
7/16/201536.3636.4336.3636.42542,011
7/15/201536.2336.2336.1036.1059,504
7/14/201536.2736.2736.2736.27124
7/13/201536.0336.1036.0336.103,460
7/10/201535.6835.6835.6835.68155
7/9/201535.6635.6735.6635.671,352
7/8/201535.4535.4535.4535.453,544
7/7/201535.6735.6735.6735.670
7/6/201535.6135.6735.6135.6715,275
7/2/201535.9335.9335.7335.764,911
7/1/201535.7635.8035.7635.804,499
6/30/201535.6135.6135.5835.611,082
6/29/201535.9336.0435.4135.415,107
6/26/201536.3736.3736.3736.370
6/25/201536.4436.4436.3736.3713,740
6/24/201536.7036.7036.4436.446,678
6/23/201536.7636.7636.7136.71459
6/22/201534.9934.9934.9934.990
6/19/201537.0137.0137.0137.010
6/18/201537.0137.0137.0137.0118,310
6/17/201536.4636.4636.4636.462,000
6/16/201536.5536.5536.5536.551,950
6/15/201536.2636.4236.2636.406,814
6/12/201536.6436.6436.6436.64131
6/11/201536.9136.9236.8536.852,600
6/10/201536.7936.7936.7636.761,527
6/9/201536.3636.3936.3636.39294
6/8/201536.4136.4336.4136.421,243
6/5/201536.7236.7236.7236.720
6/4/201536.8036.8036.7236.7210,944
6/3/201537.0837.0837.0337.034,200
6/2/201536.7936.7936.7936.790
6/1/201536.8136.8136.8136.810
5/29/201536.9836.9836.9836.980
5/28/201537.0237.0237.0237.020
5/27/201537.0237.0237.0237.021,230
5/26/201537.1037.1037.1037.10100
5/22/201537.2637.2737.2637.2715,940
5/21/201537.3237.3237.3237.323,452
5/20/201537.2537.2537.1837.1821,439
5/19/201537.1937.2037.1937.20664
5/18/201537.0537.2337.0537.2311,348
5/15/201537.1837.1837.1837.18100
5/14/201536.8537.0736.8537.072,264
5/13/201536.6636.6636.6636.660
5/12/201536.6636.6636.6636.66400
5/11/201536.7636.7636.7636.760
5/8/201536.5236.5236.5236.520
5/7/201536.3336.5636.3336.523,730
5/6/201536.3036.3036.3036.30313
5/5/201536.9536.9536.9536.954,993
5/4/201537.0337.0337.0337.03208
5/1/201536.5636.5636.5636.560
4/30/201536.7036.7036.5636.5668,695
4/29/201536.9136.9136.8336.831,110
4/28/201536.7737.0736.7737.07655
4/27/201537.1137.1137.1137.110
4/24/201537.1137.1137.1137.11100
4/23/201536.9237.0136.9236.992,895
4/22/201537.0137.0637.0037.06922
4/21/201537.0337.0337.0337.030
4/20/201537.0837.0837.0337.03272
4/17/201536.8036.8036.6036.602,000
4/16/201537.0237.1737.0037.105,600
4/15/201536.8537.1136.8537.088,186
4/14/201536.8136.8736.7936.849,308
4/13/201536.7836.7836.7836.78136
4/10/201536.9236.9336.8136.811,629
4/9/201536.6236.7436.6236.74354
  • Showing 1-100 of 673 items
  • 1
  • 2
  • 3
  • ...
  • 7
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!