Quantcast

FlexShares Quality Dynamic Index Fund Historical Stock Prices

(ETF)
QDYN 
$44.6838
*  
0.0538
0.12%
Get QDYN Alerts
*Delayed - data as of May 22, 2018  -  Find a broker to begin trading QDYN now


Community Rating:
View:    QDYN Pre-Market
 
 
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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 22-FEB-2018 TO 22-MAY-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 N/A 44.6838 44.68 44.6838 1,694
05/22/2018 44.68 44.6838 44.68 44.6838 1,694
05/21/2018 44.63 44.63 44.63 44.63 302
05/18/2018 44.38 44.38 44.38 44.38 00
05/17/2018 44.38 44.38 44.38 44.38 00
05/16/2018 44.38 44.38 44.38 44.38 00
05/15/2018 44.38 44.38 44.38 44.38 00
05/14/2018 44.38 44.38 44.38 44.38 8,519
05/11/2018 44.28 44.28 44.2114 44.2114 861
05/10/2018 44.14 44.14 44.14 44.14 458
05/09/2018 43.6952 43.6952 43.6952 43.6952 326
05/08/2018 42.58 42.58 42.58 42.58 00
05/07/2018 42.58 42.58 42.58 42.58 00
05/04/2018 42.58 42.58 42.58 42.58 00
05/03/2018 42.595 42.64 42.58 42.58 586
05/02/2018 42.92 42.936 42.92 42.936 400
05/01/2018 42.65 42.7 42.65 42.7 11,647
04/30/2018 43.269 43.269 43.269 43.269 00
04/27/2018 43.8 43.8 43.269 43.269 2,985
04/26/2018 43.07 43.2089 43.06 43.19 4,952
04/25/2018 43.07 43.07 43.07 43.07 00
04/24/2018 43.07 43.07 43.07 43.07 00
04/23/2018 43.0901 43.0901 43.07 43.07 973
04/20/2018 43.01 43.01 42.99 42.99 7,741
04/19/2018 43.08 43.08 43.08 43.08 00
04/18/2018 43.08 43.08 43.08 43.08 00
04/17/2018 43.08 43.08 43.08 43.08 00
04/16/2018 42.91 43.08 42.91 43.08 6,724
04/13/2018 42.72 42.74 42.72 42.74 1,251
04/12/2018 42.94 42.94 42.94 42.94 325
04/11/2018 42.5404 42.5404 42.5404 42.5404 314
04/10/2018 42.54 42.82 42.54 42.81 302
04/09/2018 42.02 42.52 42.02 42.25 851
04/06/2018 42.67 42.67 41.76 41.76 800
04/05/2018 43.01 43.0122 42.72 42.73 1,414
04/04/2018 42.08 42.089 42.08 42.08 613
04/03/2018 41.94 41.94 41.92 41.92 606
04/02/2018 41.6 41.6 41.37 41.37 747
03/29/2018 42.4 42.4 42.4 42.4 599
03/28/2018 42.1 42.29 42.07 42.29 2,581
03/27/2018 41.8201 41.8201 41.8201 41.8201 231
03/26/2018 42.08 42.42 42.04 42.42 7,185
03/23/2018 42.55 42.55 42.55 42.55 2,856
03/22/2018 43.39 43.39 43.03 43.07 854
03/21/2018 43.84 44.05 43.83 44.02 1,950
03/20/2018 43.79 43.79 43.79 43.79 622
03/19/2018 43.573 43.6508 43.573 43.6508 949
03/16/2018 44.55 44.55 44.4468 44.48 402
03/15/2018 44.31 44.41 44.21 44.21 22,755
03/14/2018 44.85 44.85 44.34 44.34 1,220
03/13/2018 45.16 45.16 44.71 44.75 1,836
03/12/2018 44.98 45.1 44.98 45.1 1,593
03/09/2018 44.64 45.03 44.64 45.03 400
03/08/2018 44.22 44.22 44.13 44.13 719
03/07/2018 44.16 44.16 43.8843 44.15 3,384
03/06/2018 44.12 44.18 44.12 44.18 5,130
03/05/2018 43.52 44.16 43.52 44.16 512
03/02/2018 43.06 43.44 43.06 43.44 240
03/01/2018 43.87 43.94 43.19 43.29 3,471
02/28/2018 44.71 44.71 44.1964 44.21 2,299
02/27/2018 45.22 45.28 44.59 44.59 37,339
02/26/2018 44.71 45.05 44.71 45.05 12,172
02/23/2018 44.11 44.24 44.11 44.24 550
02/22/2018 44.26 44.27 44.1137 44.18 551
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

News for QDYN

Research Brokers before you trade

Want to trade FX?

Smart Portfolio