FlexShares Quality Dividend Index Fund Historical Stock Prices

(ETF)
QDF 
$34.44
*  
0.4001
1.15%
Get QDF Alerts
*Delayed - data as of Oct. 1, 2014  -  Find a broker to begin trading QDF now


Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 30-JUN-2014 TO 30-SEP-2014

Date Open High Low Close / Last Volume
16:00  34.99  34.71  34.3213  34.44 89,796
09/30/2014 34.94 35.02 34.7408 34.8401 44,652
09/29/2014 34.79 34.9463 34.7 34.87 53,862
09/26/2014 34.75 34.99 34.7101 34.99 37,701
09/25/2014 35.03 35.03 34.64 34.76 42,010
09/24/2014 34.99 35.2173 34.881 35.19 17,079
09/23/2014 35.18 35.2275 35.02 35.05 20,655
09/22/2014 35.4 35.42 35.1781 35.27 21,762
09/19/2014 35.67 35.6799 35.4 35.5 16,515
09/18/2014 35.75 35.809 35.71 35.809 16,091
09/17/2014 35.699 35.752 35.58 35.6699 24,193
09/16/2014 35.3 35.685 35.3 35.62 33,837
09/15/2014 35.31 35.4673 35.3 35.36 49,184
09/12/2014 35.64 35.64 35.28 35.34 57,607
09/11/2014 35.44 35.6 35.44 35.59 19,010
09/10/2014 35.5 35.54 35.2701 35.54 77,791
09/09/2014 35.63 35.68 35.42 35.42 28,126
09/08/2014 35.85 35.85 35.62 35.733 10,870
09/05/2014 35.6 35.84 35.58 35.8 51,503
09/04/2014 35.64 35.89 35.5499 35.64 30,544
09/03/2014 35.84 35.8599 35.676 35.6896 19,332
09/02/2014 35.91 35.91 35.61 35.72 34,616
08/29/2014 35.68 35.8 35.621 35.76 58,290
08/28/2014 35.66 35.75 35.53 35.73 49,201
08/27/2014 35.68 35.72 35.6208 35.72 10,600
08/26/2014 35.67 35.73 35.57 35.57 43,434
08/25/2014 35.64 35.68 35.53 35.59 50,911
08/22/2014 35.5 35.5199 35.38 35.43 18,183
08/21/2014 35.46 35.58 35.3904 35.58 31,749
08/20/2014 35.33 35.45 35.23 35.45 16,751
08/19/2014 35.209 35.35 35.13 35.329 18,899
08/18/2014 35.03 35.12 35.02 35.07 31,767
08/15/2014 34.93 35.02 34.6719 34.89 20,932
08/14/2014 34.85 34.91 34.75 34.86 31,130
08/13/2014 34.66 34.76 34.55 34.75 32,831
08/12/2014 34.56 34.62 34.4 34.5541 20,989
08/11/2014 34.61 34.72 34.5201 34.54 28,785
08/08/2014 34.22 34.5 34.0534 34.42 17,174
08/07/2014 34.25 34.36 34 34.07 38,853
08/06/2014 34.05 34.29 34.05 34.16 119,288
08/05/2014 34.38 34.42 34.01 34.08 874,608
08/04/2014 34.221 34.51 34.15 34.49 29,530
08/01/2014 34.26 34.46 33.5501 34.36 40,655
07/31/2014 34.74 34.74 34.4 34.45 32,200
07/30/2014 35.24 35.24 34.94 35.0599 13,253
07/29/2014 35.35 35.44 35.12 35.12 34,713
07/28/2014 35.06 35.2499 35.032 35.24 22,088
07/25/2014 35.33 35.33 35.088 35.17 39,742
07/24/2014 35.29 35.372 35.29 35.33 46,155
07/23/2014 35.22 35.31 35.21 35.29 33,536
07/22/2014 35.19 35.27 35.13 35.25 22,972
07/21/2014 35.04 35.11 34.95 35.03 18,519
07/18/2014 34.89 35.16 34.89 35.13 17,343
07/17/2014 35.14 35.15 34.81 34.8804 45,309
07/16/2014 35.17 35.27 35.06 35.239 31,799
07/15/2014 35.24 35.24 35 35.09 23,828
07/14/2014 35.18 35.23 35.11 35.17 21,299
07/11/2014 34.97 35.09 34.97 35.09 20,554
07/10/2014 35.01 35.1428 34.85 35.04 47,185
07/09/2014 35.188 35.21 35.12 35.17 51,449
07/08/2014 35.3 35.3 35.1 35.1 23,127
07/07/2014 35.37 35.43 35.2 35.3 26,763
07/03/2014 35.29 35.46 35.2228 35.45 28,585
07/02/2014 35.32 35.32 35.17 35.25 18,518
07/01/2014 35.22 35.44 35.2 35.28 45,999
06/30/2014 34.99 35.1727 34.8958 35.06 21,663
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?