FLEXSHARES QUALITY DIVIDEND DY $30.19


15/5/2013 12:15 PM  |  NYSEARCA : QDYN  |  Industries :
Type:

QDYN historical data

Date Open High Low Close Volume
5/23/2013 30.19 30.19 30.19 30.19 0
5/22/2013 30.19 30.19 30.19 30.19 0
5/21/2013 30.19 30.19 30.19 30.19 0
5/20/2013 30.19 30.19 30.19 30.19 0
5/17/2013 30.19 30.19 30.19 30.19 0
5/16/2013 30.19 30.19 30.19 30.19 0
5/15/2013 30.19 30.19 30.19 30.19 4
5/14/2013 29.67 29.67 29.67 29.67 0
5/13/2013 29.67 29.67 29.67 29.67 0
5/10/2013 29.67 29.67 29.67 29.67 0
5/9/2013 29.67 29.67 29.67 29.67 0
5/8/2013 29.67 29.67 29.67 29.67 3
5/7/2013 29.55 29.65 29.55 29.65 134
5/6/2013 29.51 29.51 29.47 29.47 28
5/3/2013 29.44 29.44 29.43 29.43 19
5/2/2013 28.81 28.81 28.81 28.81 0
5/1/2013 29.07 29.07 28.81 28.81 56
4/30/2013 29.15 29.65 29.12 29.14 47
4/29/2013 29.09 29.09 29.09 29.09 91
4/26/2013 28.64 28.64 28.64 28.64 0
4/25/2013 28.64 28.64 28.64 28.64 0
4/24/2013 28.64 28.64 28.64 28.64 0
4/23/2013 28.64 28.64 28.64 28.64 3
4/22/2013 28.35 28.36 28.35 28.36 10
4/19/2013 27.97 27.97 27.97 27.97 0
4/18/2013 27.97 27.97 27.97 27.97 10
4/17/2013 28.37 28.37 28.37 28.37 0
4/16/2013 28.35 28.37 28.35 28.37 4
4/15/2013 28.60 28.60 28.40 28.40 9
4/12/2013 28.78 28.83 28.78 28.83 136
4/11/2013 28.78 28.78 28.78 28.78 0
4/10/2013 28.78 28.78 28.78 28.78 6
4/9/2013 28.22 28.22 28.22 28.22 0
4/8/2013 28.19 28.22 28.19 28.22 13
4/5/2013 28.17 28.17 28.17 28.17 0
4/4/2013 28.15 28.17 28.15 28.17 98
4/3/2013 28.33 28.33 28.33 28.33 0
4/2/2013 28.33 28.33 28.33 28.33 0
4/1/2013 28.33 28.33 28.33 28.33 7
3/28/2013 28.40 28.40 28.40 28.40 2
3/27/2013 28.35 28.35 28.35 28.35 62
3/26/2013 28.32 28.32 28.32 28.32 0
3/25/2013 28.32 28.32 28.32 28.32 2
3/22/2013 28.18 28.18 28.17 28.17 73
3/21/2013 28.04 28.04 28.04 28.04 0
3/20/2013 28.04 28.04 28.04 28.04 0
3/19/2013 28.04 28.04 28.04 28.04 0
3/18/2013 28.05 28.05 28.04 28.04 18
3/15/2013 27.75 27.75 27.75 27.75 0
3/14/2013 27.75 27.75 27.75 27.75 0
3/13/2013 27.75 27.75 27.75 27.75 2
3/12/2013 27.75 27.75 27.75 27.75 0
3/11/2013 27.75 27.75 27.75 27.75 0
3/8/2013 27.76 27.76 27.75 27.75 114
3/7/2013 27.40 27.40 27.40 27.40 0
3/6/2013 27.40 27.40 27.40 27.40 0
3/5/2013 27.40 27.40 27.40 27.40 0
3/4/2013 27.31 27.40 27.31 27.40 32
3/1/2013 27.29 27.29 27.24 27.24 136
2/28/2013 27.41 27.54 27.41 27.52 9
2/27/2013 26.84 26.84 26.84 26.84 0
2/26/2013 26.77 26.84 26.77 26.84 30
2/25/2013 27.20 27.20 27.20 27.20 16
2/22/2013 27.31 27.31 27.31 27.31 8
2/21/2013 27.41 27.41 27.41 27.41 0
2/20/2013 27.41 27.41 27.41 27.41 9
2/19/2013 27.57 27.57 27.57 27.57 5
2/15/2013 27.36 27.36 27.36 27.36 2
2/14/2013 27.28 27.28 27.28 27.28 14
2/13/2013 27.25 27.25 27.25 27.25 238
2/12/2013 27.14 27.14 27.14 27.14 0
2/11/2013 27.14 27.14 27.14 27.14 0
2/8/2013 27.14 27.14 27.14 27.14 0
2/7/2013 27.14 27.14 27.14 27.14 0
2/6/2013 27.14 27.14 27.14 27.14 1
2/5/2013 27.18 27.18 27.14 27.14 12
2/4/2013 26.97 26.97 26.97 26.97 0
2/1/2013 26.97 26.97 26.97 26.97 0
1/31/2013 26.97 26.97 26.97 26.97 4
1/30/2013 26.99 26.99 26.99 26.99 0
1/29/2013 26.88 26.99 26.88 26.99 70
1/28/2013 27.00 27.00 27.00 27.00 11
1/25/2013 26.90 26.96 26.90 26.96 52
1/24/2013 26.73 26.73 26.73 26.73 0
1/23/2013 26.73 26.73 26.73 26.73 0
1/22/2013 26.63 26.73 26.63 26.73 160
1/18/2013 26.31 26.31 26.31 26.31 0
1/17/2013 26.31 26.31 26.31 26.31 0
1/16/2013 26.31 26.31 26.31 26.31 2
1/15/2013 25.87 25.87 25.87 25.87 0
1/14/2013 25.87 25.87 25.87 25.87 0
1/11/2013 25.87 25.87 25.87 25.87 0
1/10/2013 25.87 25.87 25.87 25.87 0
1/9/2013 25.87 25.87 25.87 25.87 0
1/8/2013 25.87 25.87 25.87 25.87 2
1/7/2013 26.13 26.13 26.00 26.01 9
1/4/2013 26.01 26.01 26.01 26.01 8
1/3/2013 24.95 24.95 24.95 24.95 0
1/2/2013 24.95 24.95 24.95 24.95 0
12/31/2012 24.95 24.95 24.95 24.95 2
Marketplace
Trading Center