QDF - FlexShares Quality Dividend Index Fund

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 22, 201944.2944.3843.9844.2644.26105,575
Aug 21, 201944.1644.2244.0744.1844.1861,500
Aug 20, 201944.1444.1443.8043.8043.8053,200
Aug 19, 201944.0044.2344.0044.1544.1540,600
Aug 16, 201943.0843.6343.0043.5443.5477,200
Aug 15, 201943.0243.0642.5642.8442.84111,500
Aug 14, 201943.6643.6642.9843.0243.0260,700
Aug 13, 201943.5944.6043.5944.3244.3273,900
Aug 12, 201943.9143.9843.5543.7143.71116,200
Aug 09, 201944.4444.4443.8544.1444.1452,100
Aug 08, 201944.0044.5244.0044.5044.50208,500
Aug 07, 201943.3043.8142.9243.7243.72122,000
Aug 06, 201943.5443.7743.2843.7243.7264,000
Aug 05, 201943.9743.9742.9843.2543.2594,100
Aug 02, 201944.7044.7044.3544.5444.5454,800
Aug 01, 201945.4745.8944.8244.8744.8747,000
Jul 31, 201945.8745.9845.0945.4845.4867,900
Jul 30, 201945.7945.9145.7645.9145.9178,200
Jul 29, 201945.9746.0545.8846.0146.0174,500
Jul 26, 201945.8546.0245.8245.9945.9961,600
Jul 25, 201945.9645.9645.6745.7745.77932,500
Jul 24, 201945.6046.0245.6046.0246.0278,400
Jul 23, 201945.4845.6845.3945.6445.6462,300
Jul 22, 201945.4245.4245.2245.3145.3160,200
Jul 19, 201945.7245.7745.3245.3245.3260,100
Jul 18, 201945.3145.6445.2745.5845.58102,600
Jul 17, 201945.6845.6845.2945.2945.2954,600
Jul 16, 201945.7345.8245.6345.6445.64168,100
Jul 15, 201945.8045.8145.7045.7945.79211,600
Jul 12, 201945.5645.7345.5645.7145.7136,700
Jul 11, 201945.5245.5245.2545.4545.45101,600
Jul 10, 201945.4645.5645.3145.4145.41275,100
Jul 09, 201945.0945.2845.0945.2245.22164,200
Jul 08, 201945.3445.4545.2145.2745.2780,900
Jul 05, 201945.3545.6045.2445.5245.5224,700
Jul 03, 201945.3645.6045.3645.6045.6095,600
Jul 02, 201945.1645.2645.0445.2645.2640,900
Jul 01, 201945.4145.4644.9845.1745.1781,100
Jun 28, 201944.7844.9244.7644.8644.8659,700
Jun 27, 201944.5744.7144.5744.6544.6571,200
Jun 26, 201944.6544.6844.4744.4944.4968,200
Jun 25, 201944.9144.9144.4644.4644.4681,300
Jun 24, 201945.0645.1244.9044.9544.9550,600
Jun 21, 201945.0745.1744.9445.0745.07101,200
Jun 21, 20190.392 Dividend
Jun 20, 201945.5045.5445.1645.4945.1063,000
Jun 19, 201944.9745.1044.8645.0544.6685,900
Jun 18, 201944.7045.1144.7044.9444.5569,000
Jun 17, 201944.4744.6144.4244.4844.1045,900
Jun 14, 201944.5644.5644.3544.4644.0853,700
Jun 13, 201944.5244.6944.4544.6644.2846,700
Jun 12, 201944.4644.5144.3344.3543.9736,300
Jun 11, 201944.6444.7944.4344.4944.1185,700
Jun 10, 201944.4444.6044.3544.3543.9756,200
Jun 07, 201944.0944.4344.0944.2243.8484,600
Jun 06, 201943.7444.0243.6143.8743.4952,000
Jun 05, 201943.6243.6843.2843.6843.30165,500
Jun 04, 201942.9043.4242.9043.3843.01131,200
Jun 03, 201942.3442.7142.3342.5242.15169,500
May 31, 201942.5542.5742.2642.2641.90125,100
May 30, 201943.0843.2142.7942.9542.5879,500
May 29, 201943.1043.1442.7842.9642.59122,500
May 28, 201943.9144.0043.3043.3042.931,206,100
May 24, 201943.9843.9943.7343.8643.4851,700
May 23, 201943.7643.9043.5643.7743.3995,700
May 22, 201944.4544.4944.2644.3543.9764,600
May 21, 201944.3944.6444.3944.5744.1962,200
May 20, 201944.1344.4044.0644.1643.78328,400
May 17, 201944.3544.7944.3544.3944.01582,800
May 16, 201944.5044.8944.5044.6744.2972,200
May 15, 201943.8544.4043.8544.2843.9068,400
May 14, 201944.0244.3444.0244.0843.7068,200
May 13, 201944.1244.1243.5643.7043.3294,700
May 10, 201944.3944.8843.9744.7644.3763,700
May 09, 201944.4744.6644.0744.5744.1952,000
May 08, 201944.7544.9844.6844.6944.3046,000
May 07, 201945.1545.1544.4944.8044.4174,400
May 06, 201945.1345.6445.1345.5845.1978,800
May 03, 201945.6145.8345.5845.8045.4166,300
May 02, 201945.4445.6745.2345.4445.05121,300
May 01, 201945.9346.0245.5145.5145.1252,600
Apr 30, 201945.7745.9145.5445.9045.5029,800
Apr 29, 201945.6745.8045.6645.6645.2749,900
Apr 26, 201945.5345.7145.4645.7145.3282,300
Apr 25, 201945.6645.7145.4545.5645.1766,400
Apr 24, 201945.9146.0145.8145.8245.4334,200
Apr 23, 201945.6746.0345.6545.9745.5764,400
Apr 22, 201945.6345.7245.5445.6045.2158,700
Apr 18, 201945.8545.8545.5745.7545.3636,700
Apr 17, 201946.0646.0645.7145.7445.3565,700
Apr 16, 201945.9645.9745.8345.9345.53130,100
Apr 15, 201945.8445.8645.7145.7945.4049,200
Apr 12, 201945.8145.9045.7145.8945.4957,400
Apr 11, 201945.6245.6845.4945.5845.1936,500
Apr 10, 201945.3645.5645.3345.5345.1439,400
Apr 09, 201945.5345.5345.2545.3144.9260,900
Apr 08, 201945.6645.7645.5745.7645.3784,800
Apr 05, 201945.6745.7445.6245.7445.3566,400
Apr 04, 201945.4045.5545.3745.5545.1649,800
Apr 03, 201945.4745.5645.2645.3644.9769,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...