$37.61 +0.05 (%) FlexShares Tr Shs FlexShares Quality Dividend Dynamic Index Fund - NYSE ARCA

Dec. 2, 2016 | 03:49 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

QDYN historical data

Date Open High Low Close Volume
12/2/201637.6537.7037.5737.614,900
12/1/201637.8037.8037.5637.564,331
11/30/201637.7337.8237.6737.7725,192
11/29/201637.6537.6837.5437.5414,360
11/28/201637.5637.6037.5637.572,770
11/25/201637.7437.7437.7437.741,000
11/23/201637.5937.5937.5937.59797
11/21/201637.3637.3837.2737.312,905
11/18/201637.2237.2437.1737.187,069
11/17/201637.2837.2937.2637.272,394
11/16/201637.1137.1137.1037.108,301
11/15/201636.9337.2336.9337.231,164
11/14/201637.0537.0537.0237.021,539
11/11/201636.4336.6836.4336.687,868
11/10/201636.8236.8236.4536.625,332
11/9/201635.5136.2935.5136.293,445
11/8/201635.3335.5835.3135.589,683
11/7/201635.2935.4135.2835.412,802
11/4/201634.6634.8034.6434.6410,722
11/3/201634.9834.9834.6734.6918,801
11/2/201635.1035.1034.7634.7950,230
11/1/201635.0435.0434.9534.95215
10/31/201635.2635.4335.2635.402,530
10/28/201635.5435.5735.1835.362,450
10/27/201635.5335.5535.5235.52393
10/26/201635.4535.6735.4035.544,655
10/25/201635.6835.6835.5335.537,760
10/24/201635.5735.7335.5735.684,394
10/21/201635.5735.5935.3635.507,028
10/20/201635.6335.6335.4735.556,344
10/19/201635.7035.7335.5335.673,200
10/18/201635.7935.7935.5135.5918,210
10/17/201635.5835.5835.3435.3614,900
10/14/201635.7035.7135.4335.503,236
10/13/201635.6135.6135.6135.610
10/12/201635.5235.6235.5235.611,849
10/11/201635.9735.9735.4335.434,628
10/10/201636.0336.1135.9235.978,780
10/7/201635.7435.8535.6535.833,304
10/6/201635.6835.9035.6835.8512,900
10/5/201635.6035.6035.6035.600
10/4/201635.8535.8535.6035.604,592
10/3/201635.8535.8735.7035.823,746
9/30/201635.9035.9035.9035.900
9/29/201635.9035.9035.9035.90130
9/28/201635.7735.7735.7735.77350
9/27/201635.4235.6135.4235.616,002
9/26/201635.5435.5435.4335.433,320
9/23/201635.8035.8035.8035.80114
9/22/201635.9635.9735.8635.962,146
9/21/201635.4335.5535.4135.552,712
9/20/201635.5435.5535.2835.283,491
9/19/201635.4735.4835.4735.483,180
9/16/201635.5135.5135.5035.50425
9/15/201635.5135.7135.5135.7131,920
9/14/201635.4535.4535.3335.33202
9/13/201635.6835.6835.2935.382,986
9/12/201635.5235.5235.5235.520
9/9/201636.0036.0035.5235.521,125
9/8/201636.4636.5236.4436.451,379
9/7/201636.5036.5036.4936.492,900
9/6/201636.3236.4036.3236.402,945
9/2/201636.3736.3736.3536.35286
9/1/201636.2136.2136.2136.210
8/31/201636.2236.2236.2036.213,080
8/30/201636.3436.3436.3436.340
8/29/201636.3036.3436.3036.341,001
8/26/201636.3536.3536.3536.35267
8/25/201636.2836.2836.1536.184,661
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
  • Showing 1-100 of 989 items
  • 1
  • 2
  • 3
  • ...
  • 10
  • >>
Trading Center