FlexShares Tr Shs FlexShares Quality Dividend Dynamic Index Fund $35.46

down -0.15


23/9/2014 03:49 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
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
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
Trading Center