$36.19 -0.12 (%) FlexShares Tr Shs FlexShares Quality Dividend Dynamic Index Fund - NYSEARCA

Jan. 23, 2015 | 01:19 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

QDYN historical data

Date Open High Low Close Volume
1/23/201536.2136.2136.1936.19290
1/22/201536.3136.3136.3136.312,160
1/21/201535.8235.8235.8235.82550
1/20/201535.7535.7535.3935.582,103
1/16/201535.2835.5635.2835.562,450
1/15/201535.1435.2335.1435.231,387
1/14/201535.1135.2635.1135.26501
1/13/201536.0836.0835.3935.392,310
1/12/201535.9435.9435.9435.940
1/9/201536.1736.1736.1736.170
1/8/201535.9536.1735.9536.176,347
1/6/201535.5735.6135.0435.221,209
1/5/201535.7735.7735.4935.533,992
1/2/201536.0536.0536.0136.04830
12/31/201436.6036.6036.4936.49365
12/30/201436.7436.7436.6236.623,832
12/29/201436.8536.8536.8236.832,100
12/26/201437.0537.0737.0137.076,290
12/24/201436.9636.9636.9536.955,210
12/23/201436.8836.9136.8736.902,495
12/22/201436.5836.7736.5836.777,355
12/19/201436.5036.6836.4736.6136,345
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
  • Showing 1-100 of 523 items
  • 1
  • 2
  • 3
  • ...
  • 6
  • >>
Trading Center