Flexshares Quality Div Dyn Fund (NY: QDYN )

62.43 USD +1.16 (+1.89%)
Official Closing Price Updated: 8:00 PM EST, Jan 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 45.44 45.44 45.44 45.44 2 -0.26(-0.56%)
Oct 30, 2019 45.55 45.70 45.48 45.70 894 +0.03(+0.06%)
Oct 29, 2019 45.70 45.70 45.67 45.67 486 -0.00(-0.01%)
Oct 28, 2019 45.67 45.67 45.67 45.67 12 +0.35(+0.76%)
Oct 25, 2019 45.31 45.33 45.31 45.33 400 +0.38(+0.85%)
Oct 24, 2019 44.75 44.94 44.75 44.94 582 +0.05(+0.12%)
Oct 23, 2019 44.89 44.89 44.89 44.89 15 -0.06(-0.13%)
Oct 22, 2019 45.02 45.02 44.95 44.95 237 +0.06(+0.13%)
Oct 21, 2019 44.78 44.89 44.78 44.89 947 +0.33(+0.74%)
Oct 18, 2019 44.61 44.61 44.56 44.56 400 +0.04(+0.09%)
Oct 17, 2019 44.59 44.59 44.52 44.52 202 +0.19(+0.42%)
Oct 16, 2019 44.54 44.54 44.33 44.33 487 -0.17(-0.38%)
Oct 15, 2019 44.58 44.63 44.50 44.50 28,916 +0.46(+1.04%)
Oct 14, 2019 44.04 44.04 44.04 44.04 0 -0.11(-0.25%)
Oct 11, 2019 44.30 44.32 44.15 44.15 700 +0.76(+1.76%)
Oct 10, 2019 43.17 43.39 43.17 43.39 927 +0.36(+0.83%)
Oct 09, 2019 43.12 43.13 43.03 43.03 5,116 +0.32(+0.76%)
Oct 08, 2019 42.81 43.06 42.71 42.71 7,910 -0.73(-1.69%)
Oct 07, 2019 43.49 43.49 43.44 43.44 100 -0.16(-0.36%)
Oct 04, 2019 43.18 43.60 43.18 43.60 100 +0.60(+1.40%)
Oct 03, 2019 42.53 42.99 42.53 42.99 100 +0.21(+0.49%)
Oct 02, 2019 42.67 42.78 42.67 42.78 1,328 -0.90(-2.05%)
Oct 01, 2019 43.68 43.68 43.68 43.68 316 -0.62(-1.40%)
Sep 30, 2019 44.37 44.37 44.30 44.30 2,354 +0.29(+0.65%)
Sep 27, 2019 44.07 44.07 43.96 44.01 5,700 -0.10(-0.23%)
Sep 26, 2019 44.09 44.22 44.09 44.12 318 -0.14(-0.31%)
Sep 25, 2019 43.88 44.29 43.88 44.25 1,126 +0.36(+0.81%)
Sep 24, 2019 44.38 44.38 43.82 43.90 7,699 -0.46(-1.04%)
Sep 23, 2019 44.18 44.36 44.18 44.36 611 +0.05(+0.11%)
Sep 20, 2019 44.55 44.56 44.27 44.31 4,900 -0.37(-0.83%)
Sep 19, 2019 44.80 44.95 44.68 44.68 23,000 -0.10(-0.22%)
Sep 18, 2019 44.70 44.78 44.47 44.78 3,876 +0.03(+0.07%)
Sep 17, 2019 44.54 44.75 44.54 44.75 584 -0.04(-0.09%)
Sep 16, 2019 44.76 44.79 44.65 44.79 954 -0.10(-0.23%)
Sep 13, 2019 44.93 44.99 44.87 44.89 400 -0.06(-0.14%)
Sep 12, 2019 44.95 45.06 44.73 44.96 607 +0.08(+0.19%)
Sep 11, 2019 44.61 44.87 44.61 44.87 984 +0.41(+0.92%)
Sep 10, 2019 44.11 44.46 44.09 44.46 430 +0.32(+0.71%)
Sep 09, 2019 44.15 44.15 44.15 44.15 0 +0.36(+0.82%)
Sep 06, 2019 43.79 43.79 43.79 43.79 0 +0.07(+0.17%)
Sep 05, 2019 43.73 43.76 43.70 43.71 602 +0.78(+1.82%)
Sep 04, 2019 42.93 42.93 42.93 42.93 65 +0.52(+1.22%)
Sep 03, 2019 42.53 42.53 42.23 42.41 802 -0.46(-1.08%)
Aug 30, 2019 42.96 42.96 42.80 42.87 10,900 +0.18(+0.42%)
Aug 29, 2019 42.73 42.73 42.69 42.69 253 +0.57(+1.36%)
Aug 28, 2019 42.12 42.12 42.12 42.12 10 +0.36(+0.87%)
Aug 27, 2019 41.76 41.76 41.76 41.76 40 -0.20(-0.47%)
Aug 26, 2019 41.92 42.03 41.91 41.96 17,418 +0.38(+0.92%)
Aug 23, 2019 42.65 42.77 41.58 41.58 6,200 -1.37(-3.19%)
Aug 22, 2019 42.91 42.95 42.91 42.95 1,427 +0.07(+0.16%)
Aug 21, 2019 42.86 42.88 42.86 42.88 404 +0.40(+0.94%)
Aug 20, 2019 42.67 42.67 42.48 42.48 232 -0.33(-0.77%)
Aug 19, 2019 42.81 42.85 42.70 42.81 322 +0.58(+1.38%)
Aug 16, 2019 42.20 42.23 42.20 42.23 200 +0.73(+1.75%)
Aug 15, 2019 41.59 41.59 41.44 41.50 8,792 -0.21(-0.50%)
Aug 14, 2019 42.35 42.35 41.67 41.71 9,416 -1.35(-3.13%)
Aug 13, 2019 43.12 43.17 43.06 43.06 10,223 +0.53(+1.24%)
Aug 12, 2019 42.53 42.53 42.53 42.53 202 -0.42(-0.98%)
Aug 09, 2019 42.62 42.95 42.61 42.95 71,900 -0.31(-0.72%)
Aug 08, 2019 43.26 43.26 43.26 43.26 0 +0.78(+1.84%)
Aug 07, 2019 42.31 42.48 42.29 42.48 1,190 -0.10(-0.25%)
Aug 06, 2019 42.26 42.59 42.26 42.59 786 +0.42(+0.99%)
Aug 05, 2019 42.15 42.25 42.15 42.17 354 -1.31(-3.01%)
Aug 02, 2019 43.66 43.66 43.22 43.48 2,000 -0.40(-0.91%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.