Flexshares Quality Div Dyn Fund (NY: QDYN )

63.08 USD -1.34 (-2.08%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 47.07 47.07 46.86 46.86 300 -1.08(-2.26%)
Jan 30, 2020 47.48 47.95 47.33 47.94 3,983 +0.11(+0.23%)
Jan 29, 2020 48.07 48.10 47.83 47.83 2,829 -0.16(-0.33%)
Jan 28, 2020 47.90 48.03 47.89 47.99 29,217 +0.53(+1.12%)
Jan 27, 2020 47.55 47.55 47.46 47.46 1,845 -0.83(-1.72%)
Jan 24, 2020 48.22 48.29 48.03 48.29 3,400 -0.66(-1.34%)
Jan 23, 2020 48.88 48.95 48.88 48.95 1,382 -0.03(-0.07%)
Jan 22, 2020 49.07 49.07 48.98 48.98 184 +0.09(+0.18%)
Jan 21, 2020 48.93 48.97 48.89 48.89 525 -0.34(-0.69%)
Jan 17, 2020 49.15 49.23 49.15 49.23 100 +0.19(+0.38%)
Jan 16, 2020 48.94 49.04 48.92 49.04 380 +0.45(+0.92%)
Jan 15, 2020 48.70 48.70 48.60 48.60 100 -0.01(-0.03%)
Jan 14, 2020 48.61 48.61 48.61 48.61 170 +0.06(+0.12%)
Jan 13, 2020 48.31 48.55 48.31 48.55 2,789 +0.32(+0.66%)
Jan 10, 2020 48.48 48.48 48.18 48.24 1,100 -0.17(-0.35%)
Jan 09, 2020 48.34 48.41 48.34 48.41 131 +0.20(+0.41%)
Jan 08, 2020 47.99 48.40 47.99 48.21 3,653 +0.26(+0.54%)
Jan 07, 2020 47.93 47.96 47.93 47.95 1,410 -0.12(-0.25%)
Jan 06, 2020 48.00 48.07 48.00 48.07 656 -0.03(-0.07%)
Jan 03, 2020 48.10 48.10 48.10 48.10 100 -0.36(-0.74%)
Jan 02, 2020 48.46 48.46 48.46 48.46 50 +0.32(+0.66%)
Dec 31, 2019 48.14 48.14 48.14 48.14 200 +0.09(+0.19%)
Dec 30, 2019 48.15 48.15 48.05 48.05 121 -0.16(-0.34%)
Dec 27, 2019 48.21 48.21 48.21 48.21 100 -0.03(-0.07%)
Dec 26, 2019 48.25 48.25 48.25 48.25 2 +0.15(+0.32%)
Dec 24, 2019 48.09 48.09 48.09 48.09 100 -0.04(-0.08%)
Dec 23, 2019 48.15 48.15 48.13 48.13 1,380 +0.03(+0.07%)
Dec 20, 2019 48.10 48.10 48.10 48.10 0 -0.09(-0.18%)
Dec 19, 2019 48.14 48.18 48.14 48.18 1,532 +0.05(+0.09%)
Dec 18, 2019 48.10 48.14 48.10 48.14 625 +0.06(+0.13%)
Dec 17, 2019 48.08 48.08 48.08 48.08 0 +0.09(+0.18%)
Dec 16, 2019 47.99 47.99 47.99 47.99 2 +0.40(+0.84%)
Dec 13, 2019 47.67 47.83 47.57 47.59 3,000 -0.15(-0.31%)
Dec 12, 2019 47.77 47.77 47.52 47.74 4,579 +0.57(+1.21%)
Dec 11, 2019 47.20 47.20 47.17 47.17 132 +0.10(+0.21%)
Dec 10, 2019 47.19 47.19 47.07 47.07 100 -0.10(-0.20%)
Dec 09, 2019 47.16 47.16 47.16 47.16 52 -0.08(-0.18%)
Dec 06, 2019 47.28 47.28 47.24 47.24 900 +0.49(+1.05%)
Dec 05, 2019 46.66 46.76 46.66 46.76 365 +0.10(+0.22%)
Dec 04, 2019 46.74 46.74 46.65 46.65 108 +0.35(+0.76%)
Dec 03, 2019 46.09 46.30 46.09 46.30 400 -0.43(-0.93%)
Dec 02, 2019 46.83 46.83 46.74 46.74 215 -0.36(-0.76%)
Nov 29, 2019 47.10 47.10 47.10 47.10 100 -0.27(-0.57%)
Nov 27, 2019 47.37 47.37 47.37 47.37 100 +0.23(+0.50%)
Nov 26, 2019 47.13 47.13 47.13 47.13 1 +0.08(+0.17%)
Nov 25, 2019 47.05 47.05 47.05 47.05 1 +0.41(+0.89%)
Nov 22, 2019 46.63 46.64 46.62 46.64 400 +0.13(+0.27%)
Nov 21, 2019 46.49 46.53 46.49 46.51 2,509 -0.02(-0.05%)
Nov 20, 2019 46.54 46.54 46.53 46.53 241 -0.33(-0.70%)
Nov 19, 2019 46.86 46.86 46.86 46.86 32 -0.16(-0.34%)
Nov 18, 2019 47.00 47.04 47.00 47.02 368 -0.00(-0.01%)
Nov 15, 2019 46.89 47.02 46.89 47.02 300 +0.30(+0.65%)
Nov 14, 2019 46.57 46.72 46.57 46.72 357 -0.03(-0.07%)
Nov 13, 2019 46.69 46.83 46.69 46.75 5,563 -0.12(-0.25%)
Nov 12, 2019 46.91 46.91 46.87 46.87 1,069 +0.01(+0.03%)
Nov 11, 2019 46.86 46.86 46.86 46.86 1 -0.05(-0.10%)
Nov 08, 2019 46.73 46.90 46.62 46.90 5,000 +0.20(+0.43%)
Nov 07, 2019 46.94 46.94 46.70 46.70 1,014 +0.18(+0.39%)
Nov 06, 2019 46.52 46.52 46.52 46.52 24 -0.09(-0.19%)
Nov 05, 2019 46.61 46.61 46.61 46.61 3 +0.06(+0.13%)
Nov 04, 2019 46.49 46.55 46.49 46.55 131 +0.46(+0.99%)
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.