FlexShares Quality Dividend Dynamic $34.08

up +0.17


17/4/2014 06:40 PM  |  NYSEARCA : QDYN
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

QDYN historical data

Date Open High Low Close Volume
4/16/201433.9133.9133.9133.913,050
4/15/201433.5533.7333.3333.737,583
4/14/201433.4733.4733.4533.452,067
4/11/201433.3533.5133.3233.351,582
4/10/201434.1834.1833.6133.6111,301
4/9/201433.9334.1233.9334.1242,508
4/8/201433.8633.8633.8333.85500
4/7/201433.8033.8033.6733.6721,299
4/4/201434.6334.6334.1134.12501
4/3/201434.3734.4834.3734.48853
4/2/201434.4634.4634.3134.428,877
4/1/201434.0734.2834.0734.283,142
3/31/201434.0034.1733.9234.094,636
3/28/201433.7033.8033.7033.803,192
3/27/201433.5533.5533.5533.552,648
3/26/201433.9533.9533.7533.752,234
3/25/201433.6733.6733.6733.670
3/24/201433.7033.7933.5433.5445,790
3/21/201433.8933.9733.8633.864,694
3/20/201433.7233.9033.7233.783,544
3/19/201433.8533.8633.6933.718,502
3/18/201433.7733.8533.7733.8515,451
3/17/201433.7433.7433.5633.582,686
3/14/201433.5933.5933.5933.590
3/13/201433.5933.5933.5933.593,501
3/12/201433.5133.6433.5033.646,198
3/11/201433.6933.6933.6833.6837,901
3/10/201433.7933.7933.7733.77413
3/7/201433.8533.8533.8533.851,042
3/6/201430.7930.7930.7930.790
3/5/201433.8433.8633.8233.8439,194
3/4/201433.7133.8233.7133.7312,298
3/3/201433.0933.3833.0933.385,485
2/28/201433.4733.6833.4733.6828,353
2/27/201433.3633.4333.3633.431,903
2/26/201433.2333.3833.2333.2632,990
2/25/201433.2033.2133.2033.2112,336
2/24/201433.3733.4633.3733.4025,734
2/21/201433.2033.2133.0933.097,482
2/20/201432.8933.2532.8933.1310,168
2/19/201433.1833.1932.8632.865,392
2/18/201433.2133.2632.9932.9954,051
2/14/201432.9533.1432.9133.1432,073
2/13/201432.6532.9632.6132.9517,716
2/12/201432.8532.8532.6632.717,955
2/11/201432.6432.7632.4532.708,643
2/10/201432.2832.4132.2732.4136,121
2/7/201432.2032.2132.0632.1082,980
2/6/201431.7631.9931.7631.9961,018
2/5/201431.4531.4531.4531.450
2/4/201431.4531.6431.4531.61214,518
2/3/201432.2032.2031.4731.474,424
1/31/201431.6332.3331.6332.2512,730
1/30/201432.1732.3732.1632.34252,426
1/29/201432.0732.0832.0432.04726
1/28/201432.2532.2532.2532.25500
1/27/201432.5532.5532.1932.193,204
1/24/201433.0333.0332.3332.337,689
1/23/201433.2033.2032.9032.901,404
1/22/201433.2633.3133.2633.2814,352
1/21/201433.3933.3933.1433.262,213
1/17/201433.2833.2833.2833.280
1/16/201433.3533.3833.2633.285,321
1/15/201433.3333.3933.3333.364,967
1/14/201432.9933.0932.9933.09727
1/13/201433.2333.2333.0033.001,825
1/10/201433.3433.6433.1333.1819,886
1/9/201433.7633.7633.0233.1515,401
1/8/201433.4733.4733.1033.105,877
1/7/201433.2333.2933.1733.299,117
1/6/201433.4433.4433.0533.059,229
1/3/201433.1633.2433.0833.2413,223
1/2/201433.2533.6833.0233.1051,897
12/31/201333.4133.4133.3533.381,909
12/30/201333.2733.2733.2733.277,400
12/27/201333.2733.2733.2733.271,185
12/26/201333.8033.8033.5833.58449
12/24/201333.4633.4633.4633.46115
12/23/201333.1433.1433.1433.143,361
12/20/201333.1433.1433.1433.142,000
12/19/201332.9432.9432.9432.941,219
12/18/201332.9332.9332.9332.930
12/17/201332.5232.5232.4932.4960,423
12/16/201332.4632.4632.4632.460
12/13/201332.3832.3832.3832.380
12/12/201332.2732.3832.2732.383,000
12/11/201332.4132.4132.4132.410
12/10/201332.9233.0332.8132.811,400
12/9/201332.9333.0132.9132.912,459
12/6/201332.7432.7432.6732.67250
12/5/201331.3031.3031.3031.300
12/4/201332.8032.8032.8032.80500
12/3/201332.6932.6932.6932.69300
12/2/201332.8732.9932.8632.868,365
11/29/201333.0033.0033.0033.00400
11/27/201332.8532.9132.8532.9122,570
11/26/201332.9632.9632.9632.960
11/25/201332.9632.9632.9632.96300
11/22/201332.8032.8032.8032.80100
11/21/201332.7532.7932.7532.79261
Trading Center