Flexshares Quality Div Dyn Fund (NY: QDYN )

61.03 USD +0.09 (+0.14%)
Official Closing Price Updated: 8:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 38.61 38.66 38.36 38.64 29,100 +0.35(+0.91%)
Dec 28, 2018 38.45 38.58 38.29 38.29 6,900 +0.11(+0.28%)
Dec 27, 2018 37.45 38.18 37.45 38.18 1,048 +0.22(+0.58%)
Dec 26, 2018 36.42 37.96 36.42 37.96 151 +1.66(+4.58%)
Dec 24, 2018 36.70 36.71 36.30 36.30 600 -0.85(-2.29%)
Dec 21, 2018 37.97 38.25 37.09 37.15 297,500 -0.91(-2.38%)
Dec 20, 2018 38.54 38.60 38.06 38.06 744 -0.75(-1.93%)
Dec 19, 2018 39.14 39.14 38.80 38.80 946 -0.67(-1.71%)
Dec 18, 2018 39.61 39.86 39.36 39.48 2,838 +0.04(+0.11%)
Dec 17, 2018 39.68 39.69 39.43 39.43 1,159 -0.83(-2.06%)
Dec 14, 2018 40.26 40.26 40.26 40.26 100 -0.69(-1.69%)
Dec 13, 2018 40.91 41.05 40.89 40.95 1,205 -0.09(-0.21%)
Dec 12, 2018 41.04 41.04 41.04 41.04 27 +0.24(+0.58%)
Dec 11, 2018 40.80 40.83 40.79 40.80 2,098 -0.07(-0.17%)
Dec 10, 2018 40.91 40.91 40.51 40.87 502 -0.41(-0.99%)
Dec 07, 2018 41.70 41.97 41.28 41.28 2,800 -0.56(-1.33%)
Dec 06, 2018 41.44 41.84 41.20 41.84 2,113 -0.45(-1.08%)
Dec 04, 2018 43.22 43.22 42.29 42.29 14,900 -1.11(-2.56%)
Dec 03, 2018 43.21 43.42 43.21 43.40 19,239 +0.46(+1.07%)
Nov 30, 2018 42.68 42.94 42.68 42.94 4,400 +0.51(+1.20%)
Nov 29, 2018 42.43 42.43 42.43 42.43 626 +0.57(+1.36%)
Nov 28, 2018 41.79 41.86 41.79 41.86 376 +0.43(+1.04%)
Nov 27, 2018 41.43 41.43 41.43 41.43 71 +0.00(+0.00%)
Nov 26, 2018 41.63 41.63 41.42 41.43 777 +0.28(+0.68%)
Nov 23, 2018 41.15 41.15 41.15 41.15 400 -0.36(-0.87%)
Nov 21, 2018 41.51 41.51 41.51 0 +0.31(+0.75%)
Nov 20, 2018 41.58 41.58 41.20 41.20 6,038 -0.99(-2.35%)
Nov 19, 2018 42.19 42.19 42.19 42.19 96 +0.00(+0.00%)
Nov 16, 2018 42.19 42.19 42.19 42.19 100 +0.00(+0.00%)
Nov 15, 2018 42.19 42.19 42.19 42.19 3 +0.00(+0.00%)
Nov 14, 2018 42.24 42.24 42.19 42.19 226 -0.48(-1.12%)
Nov 13, 2018 42.75 42.75 42.59 42.67 1,119 -0.20(-0.47%)
Nov 12, 2018 43.36 43.36 42.87 42.87 605 -0.50(-1.15%)
Nov 09, 2018 43.37 43.37 43.37 43.37 200 -0.44(-1.00%)
Nov 08, 2018 43.81 43.81 43.81 43.81 139 +0.20(+0.46%)
Nov 07, 2018 43.61 43.61 43.61 43.61 253 +0.95(+2.23%)
Nov 06, 2018 42.66 42.66 42.66 42.66 6 +0.00(+0.00%)
Nov 05, 2018 42.66 42.66 42.66 42.66 4 +0.00(+0.00%)
Nov 02, 2018 42.93 42.93 42.66 42.66 1,800 +0.46(+1.09%)
Nov 01, 2018 42.20 42.20 42.20 42.20 4 +0.00(+0.00%)
Oct 31, 2018 42.48 42.58 42.20 42.20 10,510 +0.68(+1.64%)
Oct 30, 2018 41.48 41.52 41.45 41.52 1,721 +0.07(+0.17%)
Oct 29, 2018 41.45 41.45 141 +0.00(+0.00%)
Oct 26, 2018 41.61 41.62 41.34 41.45 600 -0.07(-0.17%)
Oct 25, 2018 41.52 41.52 41.52 41.52 102 +0.14(+0.34%)
Oct 24, 2018 41.67 41.67 41.38 41.38 1,331 -2.31(-5.29%)
Oct 23, 2018 43.69 43.69 2 +0.00(+0.00%)
Oct 22, 2018 43.69 43.69 2 +0.00(+0.00%)
Oct 19, 2018 43.69 43.69 43.69 43.69 100 +0.00(+0.00%)
Oct 18, 2018 43.69 43.69 2 +0.00(+0.00%)
Oct 17, 2018 43.58 43.69 43.58 43.69 1,481 +0.09(+0.21%)
Oct 16, 2018 43.54 43.60 43.54 43.60 1,023 +0.85(+1.99%)
Oct 15, 2018 42.75 42.75 1 +0.00(+0.00%)
Oct 12, 2018 42.75 42.75 42.75 42.75 100 +0.00(+0.00%)
Oct 11, 2018 43.25 43.25 42.75 42.75 1,327 -1.31(-2.96%)
Oct 10, 2018 44.06 44.06 44.06 44.06 154 -0.89(-1.99%)
Oct 09, 2018 44.95 44.95 44.95 44.95 3 +0.00(+0.00%)
Oct 08, 2018 44.89 44.95 44.89 44.95 769 -0.49(-1.08%)
Oct 05, 2018 45.44 45.44 45.44 45.44 100 +0.00(+0.00%)
Oct 04, 2018 45.44 45.44 45.44 45.44 114 -0.16(-0.34%)
Oct 03, 2018 45.60 45.60 45.60 45.60 4 +0.00(+0.00%)
Oct 02, 2018 45.39 45.60 45.39 45.60 304 -0.01(-0.03%)
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.