$34.80 +0.13 (%) FlexShares Tr Shs FlexShares Quality Dividend Dynamic Index Fund -

May. 27, 2016 | 02:26 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
5/26/201634.6634.6734.6434.6720,018
5/25/201634.7034.7334.7034.73523
5/24/201634.1334.3034.1234.2821,461
5/23/201633.8833.8833.8833.880
5/20/201633.9033.9533.8833.885,500
5/19/201633.7433.7533.5433.6612,932
5/18/201633.7934.0433.7933.998,607
5/17/201634.0234.1733.8033.809,353
5/16/201633.8834.2533.8834.227,152
5/13/201633.7933.7933.7633.79884
5/12/201634.2034.2034.2034.200
5/11/201634.3334.4234.2034.205,786
5/10/201634.3034.4234.3034.3912,649
5/9/201634.0834.0834.0234.0317,493
5/6/201634.0034.0034.0034.000
5/5/201634.0434.0434.0034.001,529
5/4/201634.0034.0533.9333.998,303
5/3/201634.2134.3034.0534.218,963
5/2/201634.4634.5634.4534.525,811
4/29/201634.3334.3334.1734.3240,981
4/28/201634.8534.9634.6034.616,635
4/27/201634.8935.1134.8435.1114,721
4/26/201634.7534.9134.7534.8513,157
4/25/201634.8134.8134.5834.6645,937
4/22/201634.9034.9134.7334.839,777
4/21/201634.8534.8534.7634.773,650
4/20/201634.8535.0334.8534.9530,729
4/19/201634.7634.8934.7134.8110,583
4/18/201634.6034.7434.6034.698,563
4/15/201634.4734.5534.4634.493,383
4/14/201634.6134.6634.5734.602,308
4/13/201634.4334.5634.4334.551,850
4/12/201633.8834.1533.7734.143,814
4/11/201633.6534.0633.6533.843,551
4/8/201633.9733.9733.7733.77983
4/7/201633.8233.8733.6033.601,549
4/6/201633.7534.0233.6934.024,550
4/5/201633.7133.8733.7133.871,857
4/4/201634.0534.1734.0534.058,602
4/1/201633.7534.0633.7534.066,704
3/31/201634.0934.1034.0734.082,878
3/30/201634.1534.1734.0734.076,888
3/29/201633.5533.6033.5533.591,947
3/28/201633.6433.6633.6333.661,603
3/24/201633.3633.3633.3633.36222
3/23/201633.7033.7033.5833.602,166
3/22/201633.8433.9333.8433.932,223
3/21/201633.8833.8833.8833.88100
3/18/201634.1134.1133.9133.992,234
3/17/201633.5233.9633.5233.8610,408
3/16/201633.2733.3833.2733.384,418
3/15/201633.2633.2633.2433.241,800
3/14/201633.3433.4733.3433.472,200
3/11/201633.1833.4533.1833.4223,174
3/10/201633.0733.0732.6932.892,403
3/9/201632.9132.9132.8332.905,401
3/8/201632.7932.8432.7732.841,271
3/7/201633.1933.2733.1933.2110,226
3/4/201632.8433.1432.8432.9911,396
3/3/201632.4832.8532.4832.852,088
3/2/201632.3332.5932.3332.594,575
3/1/201631.9232.3431.9232.255,058
2/29/201631.7131.8231.7131.79856
2/26/201632.0032.0531.8431.844,621
2/25/201631.4231.7231.4231.71145,494
2/24/201630.8531.4930.8531.4913,571
2/23/201631.5831.6531.3331.339,636
2/22/201631.6831.7331.6631.685,916
2/19/201631.0031.2531.0031.2215,383
2/18/201631.3931.3931.3131.354,335
2/17/201630.8131.3130.8131.297,867
2/16/201630.7930.8430.7330.8310,464
2/12/201629.7930.2229.7930.1912,018
2/11/201629.6729.7329.4829.701,068
2/10/201630.0930.5030.0930.2511,264
2/9/201629.7330.2629.7330.076,890
2/8/201630.0230.1729.7630.149,684
2/5/201630.8530.9030.5930.5910,668
2/4/201630.7831.0230.7831.012,059
2/3/201630.8130.8730.1230.7910,382
2/2/201630.8330.9730.6730.673,971
2/1/201631.0231.4130.9731.3734,548
1/29/201630.9531.3030.9431.3014,523
1/28/201630.4530.5030.4130.5021,369
1/27/201630.4830.6130.4830.612,206
1/26/201630.4730.8030.4730.789,742
1/25/201630.5330.5330.2230.22608
1/22/201630.7730.7730.6530.741,260
1/21/201630.0630.2030.0030.112,872
1/20/201629.1529.7929.1529.791,610
1/19/201630.4930.5030.2430.261,829
1/15/201630.1230.2930.0430.2513,854
1/14/201631.0131.1031.0131.105,604
1/13/201631.5331.5330.5930.6722,137
1/12/201631.3831.3831.3831.38100
1/11/201631.1731.2831.0531.051,472
1/8/201631.6231.6231.6231.62158
1/7/201631.9332.1531.6531.694,257
1/6/201632.5532.6032.5532.603,265
1/5/201632.9332.9832.7932.941,985
  • Showing 1-100 of 858 items
  • 1
  • 2
  • 3
  • ...
  • 9
  • >>
Trading Center