Flexshares Quality Div Dyn Fund (NY: QDYN )

63.08 USD UNCHANGED
Streaming Delayed Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 45.08 45.19 45.03 45.03 438 +0.43(+0.96%)
Sep 29, 2020 44.60 44.60 44.60 44.60 4 -0.25(-0.55%)
Sep 28, 2020 44.91 44.91 44.85 44.85 215 +0.80(+1.82%)
Sep 25, 2020 43.55 44.05 43.55 44.05 1,300 +0.53(+1.23%)
Sep 24, 2020 43.53 43.53 43.51 43.51 4,169 +0.17(+0.39%)
Sep 23, 2020 43.34 43.34 43.34 43.34 0 -1.00(-2.25%)
Sep 22, 2020 44.11 44.34 44.11 44.34 246 +0.35(+0.79%)
Sep 21, 2020 43.88 43.99 43.49 43.99 4,565 -0.74(-1.66%)
Sep 18, 2020 44.74 44.74 44.74 44.74 100 -0.78(-1.72%)
Sep 17, 2020 45.52 45.52 45.52 45.52 43 -0.23(-0.50%)
Sep 16, 2020 45.75 45.75 45.75 45.75 2 -0.08(-0.17%)
Sep 15, 2020 46.13 46.13 45.80 45.83 202 -0.01(-0.03%)
Sep 14, 2020 45.85 45.85 45.84 45.84 3,236 +0.67(+1.48%)
Sep 11, 2020 45.18 45.18 45.17 45.17 100 +0.11(+0.24%)
Sep 10, 2020 45.84 45.84 45.06 45.06 103 -0.75(-1.64%)
Sep 09, 2020 45.63 45.81 45.63 45.81 652 +0.88(+1.96%)
Sep 08, 2020 45.13 45.13 44.93 44.93 100 -1.30(-2.82%)
Sep 04, 2020 45.86 46.23 45.86 46.23 100 -0.04(-0.09%)
Sep 03, 2020 47.38 47.38 46.27 46.27 6,702 -1.77(-3.69%)
Sep 02, 2020 47.74 48.04 47.74 48.04 1,443 +0.71(+1.50%)
Sep 01, 2020 47.17 47.33 47.17 47.33 203 +0.20(+0.43%)
Aug 31, 2020 47.21 47.21 47.12 47.13 1,037 -0.17(-0.36%)
Aug 28, 2020 47.08 47.32 47.08 47.30 2,600 +0.24(+0.51%)
Aug 27, 2020 47.15 47.25 46.98 47.06 1,476 +0.15(+0.32%)
Aug 26, 2020 46.79 46.91 46.77 46.91 1,223 +0.11(+0.23%)
Aug 25, 2020 46.90 46.90 46.80 46.80 307 +0.04(+0.09%)
Aug 24, 2020 46.58 46.76 46.58 46.76 635 +0.49(+1.06%)
Aug 21, 2020 46.27 46.27 46.27 46.27 100 +0.22(+0.48%)
Aug 20, 2020 45.92 46.05 45.92 46.05 306 -0.01(-0.03%)
Aug 19, 2020 46.06 46.06 46.06 46.06 72 -0.08(-0.18%)
Aug 18, 2020 46.26 46.27 46.15 46.15 9,081 -0.17(-0.36%)
Aug 17, 2020 46.30 46.33 46.23 46.31 7,363 -0.09(-0.19%)
Aug 14, 2020 46.40 46.40 46.40 46.40 200 +0.16(+0.34%)
Aug 13, 2020 46.24 46.24 46.24 46.24 19 -0.31(-0.66%)
Aug 12, 2020 46.55 46.55 46.55 46.55 2 +0.65(+1.42%)
Aug 11, 2020 46.40 46.40 45.90 45.90 446 -0.13(-0.29%)
Aug 10, 2020 45.93 46.03 45.87 46.03 300 +0.43(+0.95%)
Aug 07, 2020 45.60 45.60 45.60 45.60 100 +0.09(+0.20%)
Aug 06, 2020 45.29 45.51 45.29 45.51 554 +0.14(+0.30%)
Aug 05, 2020 45.37 45.37 45.37 45.37 94 +0.30(+0.66%)
Aug 04, 2020 45.00 45.08 45.00 45.08 387 +0.04(+0.09%)
Aug 03, 2020 44.70 45.07 44.70 45.03 1,891 +0.62(+1.40%)
Jul 31, 2020 43.84 44.41 43.73 44.41 15,000 +0.15(+0.33%)
Jul 30, 2020 44.25 44.26 44.25 44.26 447 -0.24(-0.55%)
Jul 29, 2020 44.17 44.51 44.17 44.51 235 +0.63(+1.44%)
Jul 28, 2020 44.11 44.11 43.87 43.87 704 -0.37(-0.84%)
Jul 27, 2020 44.25 44.25 44.25 44.25 36 +0.49(+1.12%)
Jul 24, 2020 43.90 43.91 43.76 43.76 600 -0.28(-0.63%)
Jul 23, 2020 44.55 44.55 44.03 44.03 3,852 -0.41(-0.93%)
Jul 22, 2020 44.44 44.44 44.44 44.44 8 +0.40(+0.91%)
Jul 21, 2020 44.19 44.19 44.04 44.04 155 +0.31(+0.72%)
Jul 20, 2020 43.48 43.73 43.48 43.73 368 +0.05(+0.11%)
Jul 17, 2020 43.74 43.74 43.68 43.68 700 +0.05(+0.10%)
Jul 16, 2020 43.64 43.64 43.64 43.64 1 -0.13(-0.29%)
Jul 15, 2020 43.36 43.76 43.36 43.76 305 +0.63(+1.45%)
Jul 14, 2020 42.80 43.14 42.80 43.14 153 +0.75(+1.76%)
Jul 13, 2020 43.02 43.35 42.39 42.39 12,353 -0.12(-0.28%)
Jul 10, 2020 42.26 42.51 42.16 42.51 1,100 +0.62(+1.48%)
Jul 09, 2020 42.46 42.46 41.88 41.89 8,206 -0.58(-1.36%)
Jul 08, 2020 42.21 42.47 42.19 42.47 766 +0.26(+0.62%)
Jul 07, 2020 42.68 42.68 42.20 42.20 200 -0.49(-1.14%)
Jul 06, 2020 42.93 42.97 42.65 42.69 19,229 +0.58(+1.38%)
Jul 02, 2020 42.36 42.40 42.11 42.11 900 +0.21(+0.51%)
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.