Flexshares Quality Div Dyn Fund (NY: QDYN )

61.69 USD -0.77 (-1.23%)
Official Closing Price Updated: 8:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 35.17 35.17 35.17 35.17 500 +0.15(+0.42%)
Oct 29, 2015 35.02 35.03 35.02 35.02 6,580 -0.09(-0.26%)
Oct 28, 2015 35.11 35.11 35.11 35.11 300 +0.48(+1.39%)
Oct 27, 2015 34.70 34.72 34.63 34.63 2,164 -0.28(-0.80%)
Oct 26, 2015 35.08 35.08 34.90 34.91 5,900 -0.16(-0.46%)
Oct 23, 2015 35.08 35.08 34.93 35.07 9,792 +0.19(+0.54%)
Oct 22, 2015 34.47 34.88 34.47 34.88 10,130 +0.42(+1.22%)
Oct 21, 2015 34.51 34.51 34.46 34.46 500 +0.06(+0.17%)
Oct 20, 2015 34.49 34.50 34.40 34.40 1,600 -0.07(-0.20%)
Oct 16, 2015 34.41 34.47 34.47 34.47 1,200 +0.26(+0.76%)
Oct 13, 2015 34.21 34.21 34.21 34.21 50 -0.03(-0.08%)
Oct 09, 2015 34.32 34.24 34.24 34.24 4,200 -0.10(-0.28%)
Oct 08, 2015 33.93 34.33 33.90 34.33 963 +0.71(+2.10%)
Oct 06, 2015 33.69 33.63 33.63 33.63 10,800 +0.15(+0.44%)
Oct 05, 2015 33.35 33.48 33.34 33.48 33,868 +0.95(+2.90%)
Oct 02, 2015 32.32 32.54 32.32 32.53 9,807 +0.20(+0.63%)
Oct 01, 2015 32.25 32.35 32.25 32.33 1,300 -0.05(-0.15%)
Sep 30, 2015 32.43 32.43 32.29 32.38 14,826 +0.40(+1.25%)
Sep 29, 2015 31.99 32.01 31.95 31.98 11,449 -0.28(-0.87%)
Sep 28, 2015 32.45 32.45 32.26 32.26 6,001 -0.37(-1.12%)
Sep 25, 2015 33.00 33.00 32.57 32.62 5,830 -0.01(-0.05%)
Sep 24, 2015 32.37 32.64 32.37 32.64 249 -0.09(-0.26%)
Sep 23, 2015 32.85 32.85 32.73 32.73 595 -0.14(-0.44%)
Sep 22, 2015 32.87 32.87 32.87 32.87 100 -0.37(-1.11%)
Sep 21, 2015 33.81 33.81 33.07 33.24 18,620 -0.12(-0.36%)
Sep 18, 2015 33.35 33.36 33.27 33.36 3,992 -0.66(-1.94%)
Sep 17, 2015 34.08 34.08 34.02 34.02 301 +0.19(+0.56%)
Sep 16, 2015 33.83 33.83 33.83 33.83 200 +0.00(+0.00%)
Sep 15, 2015 33.49 33.83 33.49 33.83 201 +0.46(+1.38%)
Sep 14, 2015 33.47 33.47 33.37 33.37 2,801 -0.07(-0.21%)
Sep 11, 2015 33.19 33.44 33.14 33.44 701 +0.04(+0.12%)
Sep 10, 2015 33.26 33.57 33.16 33.40 13,741 +0.24(+0.72%)
Sep 09, 2015 33.54 33.54 33.16 33.16 1,000 -0.46(-1.37%)
Sep 08, 2015 33.43 33.62 33.29 33.62 8,375 +0.84(+2.56%)
Sep 04, 2015 32.94 32.78 32.78 32.78 43,300 -0.69(-2.06%)
Sep 03, 2015 33.59 33.59 33.47 33.47 3,350 +0.21(+0.63%)
Sep 02, 2015 33.15 33.26 33.11 33.26 1,300 +0.27(+0.82%)
Sep 01, 2015 32.99 32.99 32.99 32.99 100 -0.91(-2.68%)
Aug 31, 2015 33.74 33.90 33.74 33.90 540 +0.08(+0.24%)
Aug 28, 2015 33.84 33.99 33.82 33.82 2,163 +0.19(+0.56%)
Aug 27, 2015 33.63 33.63 33.63 33.63 101 +0.71(+2.16%)
Aug 26, 2015 32.54 32.97 32.28 32.92 1,586 +0.08(+0.24%)
Aug 25, 2015 33.19 33.19 32.84 32.84 1,958 +0.24(+0.74%)
Aug 24, 2015 32.80 33.22 31.17 32.60 10,108 -1.35(-3.98%)
Aug 21, 2015 34.25 34.38 33.95 33.95 2,333 -1.04(-2.97%)
Aug 20, 2015 35.15 35.15 34.90 34.99 15,048 -0.39(-1.10%)
Aug 19, 2015 35.58 35.58 35.37 35.38 441 -0.43(-1.20%)
Aug 18, 2015 35.87 35.87 35.81 35.81 660 +0.02(+0.05%)
Aug 17, 2015 35.61 35.79 35.61 35.79 475 +0.15(+0.42%)
Aug 14, 2015 35.64 35.64 35.64 35.64 100 +0.04(+0.11%)
Aug 13, 2015 35.67 35.74 35.60 35.60 606 +0.14(+0.38%)
Aug 12, 2015 35.16 35.46 35.16 35.46 245 +0.13(+0.38%)
Aug 07, 2015 35.36 35.33 35.33 35.33 400 -0.55(-1.53%)
Aug 05, 2015 35.86 35.88 35.88 35.88 4,800 +0.13(+0.36%)
Aug 04, 2015 35.72 35.77 35.72 35.75 1,278 -0.12(-0.33%)
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.