Flexshares Quality Div Dyn Fund (NY: QDYN )

60.29 USD +0.53 (+0.89%)
Official Closing Price Updated: 8:00 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 23, 2021 60.29 60.29 60.29 60.29 100 +0.53(+0.89%)
Jul 22, 2021 59.76 59.76 59.76 59.76 50 -0.13(-0.21%)
Jul 21, 2021 59.81 59.88 59.65 59.88 1,310 +0.51(+0.86%)
Jul 20, 2021 58.35 59.40 58.35 59.37 3,146 +1.07(+1.83%)
Jul 19, 2021 58.12 58.43 58.12 58.31 1,574 -1.03(-1.73%)
Jul 16, 2021 59.20 59.33 59.20 59.33 399 -0.57(-0.94%)
Jul 15, 2021 59.90 59.90 59.90 59.90 248 -0.25(-0.41%)
Jul 14, 2021 60.14 60.14 60.14 60.14 708 +0.01(+0.01%)
Jul 13, 2021 60.12 60.16 60.12 60.14 356 -0.29(-0.47%)
Jul 12, 2021 60.45 60.45 60.42 60.42 214 +0.13(+0.22%)
Jul 09, 2021 60.09 60.29 60.08 60.29 1,068 +0.99(+1.68%)
Jul 08, 2021 59.47 59.47 59.26 59.29 998 -0.64(-1.07%)
Jul 07, 2021 59.79 59.93 59.79 59.93 1,250 +0.33(+0.55%)
Jul 06, 2021 59.40 59.61 59.40 59.61 231 -0.54(-0.90%)
Jul 02, 2021 60.15 60.15 60.15 60.15 100 +0.32(+0.53%)
Jul 01, 2021 59.83 59.83 59.83 59.83 77 +0.28(+0.47%)
Jun 30, 2021 59.55 59.55 59.55 59.55 22 +0.15(+0.25%)
Jun 29, 2021 59.34 59.40 59.27 59.40 834 +0.22(+0.36%)
Jun 28, 2021 59.04 59.18 59.04 59.18 259 -0.04(-0.06%)
Jun 25, 2021 59.13 59.22 59.13 59.22 179 +0.30(+0.50%)
Jun 24, 2021 58.92 58.93 58.90 58.93 1,595 +0.36(+0.61%)
Jun 23, 2021 58.80 58.80 58.57 58.57 624 -0.10(-0.18%)
Jun 22, 2021 58.67 58.67 58.67 58.67 118 +0.24(+0.41%)
Jun 21, 2021 58.25 58.43 58.25 58.43 907 +0.98(+1.70%)
Jun 18, 2021 57.65 57.65 57.45 57.45 1,250 -1.18(-2.01%)
Jun 17, 2021 58.80 58.80 58.63 58.63 173 -0.51(-0.86%)
Jun 16, 2021 59.32 59.32 59.14 59.14 707 -0.36(-0.61%)
Jun 15, 2021 59.50 59.50 59.50 59.50 32 -0.13(-0.21%)
Jun 14, 2021 59.49 59.63 59.49 59.63 189 -0.16(-0.26%)
Jun 11, 2021 59.68 59.79 59.65 59.79 329 +0.08(+0.14%)
Jun 10, 2021 59.79 59.79 59.67 59.70 1,694 +0.03(+0.05%)
Jun 09, 2021 59.69 59.69 59.68 59.68 4,473 -0.08(-0.14%)
Jun 08, 2021 59.89 59.89 59.62 59.76 1,953 +0.08(+0.14%)
Jun 07, 2021 59.72 59.79 59.68 59.68 464 +0.06(+0.09%)
Jun 04, 2021 59.58 59.77 59.46 59.62 9,844 +0.35(+0.59%)
Jun 03, 2021 59.33 59.33 59.22 59.27 503 -0.22(-0.36%)
Jun 02, 2021 59.47 59.49 59.47 59.49 439 +0.05(+0.08%)
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.