Flexshares Quality Div Dyn Fund (NY: QDYN )

61.71 USD +0.44 (+0.72%)
Official Closing Price Updated: 8:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2013 29.81 29.81 29.64 29.64 335 +0.38(+1.30%)
Jun 26, 2013 29.26 29.26 29.26 29.26 705 +0.50(+1.74%)
Jun 24, 2013 28.76 28.76 28.76 28.76 0 -1.14(-3.81%)
Jun 17, 2013 29.90 29.90 29.90 29.90 0 +0.10(+0.34%)
Jun 13, 2013 29.80 29.80 29.80 29.80 0 +0.02(+0.07%)
Jun 07, 2013 29.78 29.78 29.78 29.78 0 +0.07(+0.24%)
Jun 04, 2013 29.77 29.71 29.71 29.71 4,400 +0.13(+0.44%)
Jun 03, 2013 29.58 29.58 29.58 29.58 150 -0.49(-1.63%)
May 24, 2013 30.07 30.07 30.07 30.07 0 -0.12(-0.40%)
May 15, 2013 30.19 30.19 30.19 30.19 400 +0.52(+1.75%)
May 08, 2013 29.67 29.67 29.67 29.67 0 +0.02(+0.07%)
May 07, 2013 29.55 29.65 29.55 29.65 13,365 +0.18(+0.61%)
May 06, 2013 29.51 29.51 29.47 29.47 2,716 +0.04(+0.14%)
May 03, 2013 29.44 29.44 29.43 29.43 1,900 +0.62(+2.15%)
May 01, 2013 29.07 28.81 28.81 28.81 5,600 -0.33(-1.13%)
Apr 30, 2013 29.15 29.65 29.12 29.14 4,682 +0.05(+0.17%)
Apr 29, 2013 29.09 29.09 29.09 29.09 9,100 +0.45(+1.57%)
Apr 23, 2013 28.64 28.64 28.64 28.64 0 +0.28(+0.99%)
Apr 22, 2013 28.35 28.36 28.35 28.36 1,000 +0.39(+1.39%)
Apr 18, 2013 27.97 27.97 27.97 27.97 0 -0.40(-1.41%)
Apr 16, 2013 28.35 28.37 28.37 28.37 400 -0.03(-0.11%)
Apr 15, 2013 28.60 28.60 28.40 28.40 820 -0.43(-1.49%)
Apr 12, 2013 28.78 28.83 28.78 28.83 13,545 +0.05(+0.17%)
Apr 10, 2013 28.78 28.78 28.78 28.78 600 +0.56(+1.98%)
Apr 08, 2013 28.19 28.22 28.22 28.22 1,300 +0.05(+0.18%)
Apr 04, 2013 28.15 28.17 28.17 28.17 9,800 -0.16(-0.56%)
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.