Flexshares Quality Div Dyn Fund (NY: QDYN )

61.03 USD +0.09 (+0.14%)
Official Closing Price Updated: 4:10 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 44.71 44.71 44.20 44.21 2,299 -0.38(-0.85%)
Feb 27, 2018 45.22 45.28 44.59 44.59 37,339 -0.46(-1.02%)
Feb 26, 2018 44.71 45.05 44.71 45.05 12,172 +0.81(+1.83%)
Feb 23, 2018 44.11 44.24 44.11 44.24 550 +0.06(+0.14%)
Feb 22, 2018 44.18 551 -0.35(-0.79%)
Feb 21, 2018 44.44 44.53 44.44 44.53 13,818 +0.27(+0.62%)
Feb 20, 2018 44.49 44.49 44.26 44.26 996 -0.45(-1.02%)
Feb 16, 2018 44.71 44.71 44.71 0 +0.64(+1.45%)
Feb 15, 2018 43.79 44.07 43.79 44.07 509 +0.61(+1.40%)
Feb 14, 2018 43.20 43.46 43.20 43.46 1,158 +0.18(+0.42%)
Feb 13, 2018 42.96 43.28 42.96 43.28 5,807 +0.00(+0.00%)
Feb 12, 2018 42.77 43.28 42.77 43.28 4,768 +1.00(+2.36%)
Feb 09, 2018 42.56 42.56 41.43 42.28 15,377 +0.26(+0.62%)
Feb 08, 2018 42.89 42.90 42.02 42.02 1,781 -1.83(-4.17%)
Feb 07, 2018 43.61 44.24 43.57 43.85 11,280 +0.23(+0.53%)
Feb 06, 2018 42.09 43.62 42.09 43.62 19,976 +0.57(+1.32%)
Feb 05, 2018 44.69 43.05 43.05 3,967 -2.16(-4.77%)
Feb 02, 2018 45.70 45.70 45.21 45.21 15,276 -0.91(-1.98%)
Feb 01, 2018 46.11 46.17 46.05 46.12 678 +0.14(+0.30%)
Jan 31, 2018 46.31 46.33 45.98 45.98 331 -0.25(-0.53%)
Jan 30, 2018 46.32 46.32 46.15 46.23 13,387 -0.78(-1.67%)
Jan 29, 2018 46.95 47.01 46.95 47.01 887 -0.19(-0.40%)
Jan 26, 2018 46.55 47.20 46.55 47.20 1,784 +0.77(+1.66%)
Jan 24, 2018 46.43 46.43 46.43 83 -0.32(-0.68%)
Jan 23, 2018 46.84 46.84 46.64 46.75 108,028 +0.20(+0.43%)
Jan 22, 2018 46.37 46.55 46.37 46.55 1,843 +0.36(+0.78%)
Jan 19, 2018 46.19 46.19 46.19 46.19 598 +0.06(+0.14%)
Jan 17, 2018 46.13 46.13 46.13 35 +0.25(+0.54%)
Jan 12, 2018 45.88 45.88 45.88 160 +0.42(+0.92%)
Jan 11, 2018 45.46 45.46 45.46 45.46 2,437 +0.32(+0.71%)
Jan 10, 2018 44.70 45.14 44.70 45.14 4,184 +0.08(+0.19%)
Jan 09, 2018 45.00 45.06 45.00 45.06 1,542 +0.05(+0.11%)
Jan 08, 2018 44.88 45.01 44.84 45.01 774 +0.23(+0.51%)
Jan 05, 2018 44.69 44.82 44.66 44.78 3,294 +0.38(+0.86%)
Jan 03, 2018 44.40 44.40 44.40 184 +0.16(+0.37%)
Jan 02, 2018 44.24 44.24 44.24 44.24 533 +0.03(+0.07%)
Dec 29, 2017 44.21 44.21 44.21 0 +0.07(+0.15%)
Dec 26, 2017 44.14 44.14 44.14 60 +0.04(+0.09%)
Dec 22, 2017 44.06 44.10 44.06 44.10 200 -0.07(-0.16%)
Dec 21, 2017 44.17 44.17 44.17 44.17 100 -0.33(-0.74%)
Dec 20, 2017 44.50 44.50 44.50 44.50 388 -0.03(-0.07%)
Dec 18, 2017 44.53 44.53 44.53 0 +0.58(+1.32%)
Dec 14, 2017 43.95 43.95 43.95 25 -0.20(-0.45%)
Dec 13, 2017 44.10 44.15 44.10 44.15 3,253 +0.28(+0.64%)
Dec 12, 2017 43.87 43.87 43.87 43.87 847 +0.10(+0.23%)
Dec 11, 2017 43.76 43.77 43.76 43.77 12,518 +0.37(+0.85%)
Dec 07, 2017 43.40 43.40 43.40 0 +0.21(+0.49%)
Dec 06, 2017 43.24 43.24 43.19 43.19 775 -0.39(-0.89%)
Dec 05, 2017 43.42 43.58 43.42 43.58 1,206 +0.01(+0.02%)
Dec 04, 2017 43.57 43.57 43.57 43.57 620 +0.46(+1.07%)
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.