$36.20 +0.04 (%) FlexShares Tr Shs FlexShares Quality Dividend Dynamic Index Fund - NYSEARCA

Mar. 27, 2015 | 11:12 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

QDYN historical data

Date Open High Low Close Volume
3/26/201536.0336.3136.0336.1631,540
3/25/201536.7136.7136.7136.710
3/24/201536.8136.8636.7136.711,944
3/23/201537.0137.0137.0137.01500
3/20/201536.7036.7036.6036.60200
3/19/201536.8036.8036.7036.701,800
3/18/201536.6536.9136.6536.91200
3/17/201536.3636.3636.3636.36227
3/16/201536.2336.4636.2336.462,310
3/13/201536.0836.0836.0836.082,941
3/11/201535.9235.9235.9235.92100
3/10/201536.1536.1536.0436.042,000
3/9/201536.5036.5236.5036.521,300
3/6/201536.4436.4436.4436.44500
3/5/201536.9036.9036.9036.900
3/4/201536.9336.9336.9036.90375
3/3/201537.0037.0037.0037.00250
3/2/201537.1137.1237.1137.12446
2/27/201537.2237.2237.2237.220
2/26/201537.1537.2237.1537.22300
2/25/201537.4637.4637.2437.2429,663
2/24/201537.4037.4637.3437.461,005
2/23/201537.2237.2737.2037.211,815
2/20/201537.3137.3137.3137.31100
2/19/201537.2137.2137.1237.123,500
2/18/201537.2737.2737.2737.27100
2/17/201537.2537.2537.2537.25193
2/13/201537.0837.0837.0837.080
2/12/201537.0037.0837.0037.08250
2/11/201536.4936.4936.4936.490
2/10/201536.4936.4936.4936.498,828
2/9/201536.1936.4436.1936.297,154
2/6/201536.4636.4636.4636.460
2/5/201536.3536.4636.3536.461,023
2/4/201536.1336.3036.0436.042,983
2/3/201536.0136.2136.0136.195,445
2/2/201535.2835.6235.0035.622,241
1/30/201535.3935.6435.1835.181,712
1/29/201535.4735.7335.4735.731,383
1/28/201536.0336.0535.4135.4115,411
1/27/201535.3936.9235.3935.982,169
1/26/201535.9636.2135.9636.211,836
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
  • Showing 1-100 of 565 items
  • 1
  • 2
  • 3
  • ...
  • 6
  • >>
Trading Center