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 (%)
Jun 30, 2014 35.51 35.55 35.51 35.55 877 +0.13(+0.37%)
Jun 27, 2014 35.42 35.44 35.40 35.42 4,083 +0.12(+0.34%)
Jun 26, 2014 35.38 35.38 35.30 35.30 670 -0.20(-0.56%)
Jun 25, 2014 35.45 35.50 35.45 35.50 1,669 -0.06(-0.16%)
Jun 24, 2014 35.67 35.67 35.56 35.56 336 -0.06(-0.18%)
Jun 23, 2014 35.63 35.63 35.62 35.62 27,588 -0.04(-0.11%)
Jun 20, 2014 35.59 35.69 35.59 35.66 7,848 +0.05(+0.14%)
Jun 18, 2014 35.50 35.61 35.61 35.61 1,500 +0.04(+0.11%)
Jun 17, 2014 35.37 35.57 35.30 35.57 1,903 +0.19(+0.52%)
Jun 16, 2014 35.39 35.39 35.38 35.38 574 +0.02(+0.07%)
Jun 13, 2014 35.28 35.36 35.28 35.36 1,775 +0.15(+0.43%)
Jun 12, 2014 35.40 35.40 35.21 35.21 900 -0.22(-0.63%)
Jun 11, 2014 35.42 35.44 35.41 35.43 777 -0.19(-0.52%)
Jun 10, 2014 35.37 35.62 35.37 35.62 4,648 +0.06(+0.17%)
Jun 06, 2014 35.56 35.56 35.38 35.56 2,066 +0.18(+0.49%)
Jun 05, 2014 35.38 35.38 35.38 35.38 113 +0.22(+0.64%)
Jun 04, 2014 35.08 35.16 35.08 35.16 1,303 +0.11(+0.31%)
Jun 03, 2014 35.05 35.05 35.05 35.05 13 +0.00(+0.00%)
Jun 02, 2014 34.99 35.05 34.99 35.05 10,722 +0.14(+0.40%)
May 30, 2014 34.91 34.91 34.91 34.91 300 -0.01(-0.02%)
May 29, 2014 34.83 34.92 34.77 34.92 1,700 +0.15(+0.43%)
May 28, 2014 34.84 34.84 34.77 34.77 371 +0.06(+0.17%)
May 27, 2014 34.75 34.75 34.65 34.71 17,014 +0.29(+0.84%)
May 23, 2014 34.50 34.42 34.42 34.42 11,600 -0.09(-0.26%)
May 22, 2014 34.42 34.51 34.42 34.51 698 +0.19(+0.55%)
May 21, 2014 34.31 34.32 34.25 34.32 700 +0.16(+0.47%)
May 20, 2014 34.27 34.27 34.16 34.16 4,553 -0.26(-0.76%)
May 19, 2014 34.34 34.42 34.34 34.42 3,548 +0.13(+0.38%)
May 16, 2014 34.29 34.29 34.29 34.29 2,500 +0.10(+0.30%)
May 15, 2014 34.10 34.19 34.10 34.19 525 -0.24(-0.70%)
May 14, 2014 34.53 34.53 34.43 34.43 920 -0.16(-0.46%)
May 13, 2014 34.59 34.59 34.59 34.59 1,261 +0.02(+0.06%)
May 12, 2014 34.55 34.57 34.55 34.57 2,343 +0.35(+1.02%)
May 09, 2014 34.40 34.40 34.21 34.22 37,740 -0.27(-0.78%)
May 08, 2014 34.35 34.49 34.32 34.49 1,057 +0.18(+0.52%)
May 07, 2014 34.23 34.31 34.01 34.31 6,998 +0.22(+0.65%)
May 06, 2014 34.25 34.25 34.09 34.09 7,226 -0.28(-0.81%)
May 05, 2014 34.37 34.37 34.37 34.37 760 -0.04(-0.12%)
May 02, 2014 34.51 34.51 34.37 34.41 9,113 +0.02(+0.06%)
May 01, 2014 34.36 34.39 34.36 34.39 736 +0.01(+0.03%)
Apr 30, 2014 34.38 34.38 34.38 34.38 130 -0.02(-0.06%)
Apr 29, 2014 34.42 34.42 34.40 34.40 6,400 +0.16(+0.47%)
Apr 28, 2014 34.18 34.24 34.18 34.24 7,835 +0.14(+0.41%)
Apr 25, 2014 34.02 34.11 33.99 34.10 63,415 -0.12(-0.35%)
Apr 24, 2014 34.21 34.26 34.21 34.22 2,420 -0.05(-0.15%)
Apr 23, 2014 34.31 34.31 34.21 34.27 8,327 +0.07(+0.20%)
Apr 22, 2014 34.20 34.20 34.20 34.20 32,891 +0.00(+0.00%)
Apr 21, 2014 34.11 34.20 34.11 34.20 2,014 +0.12(+0.35%)
Apr 17, 2014 33.98 34.08 34.08 34.08 5,600 +0.17(+0.50%)
Apr 16, 2014 33.91 33.91 33.91 33.91 3,050 +0.18(+0.54%)
Apr 15, 2014 33.55 33.73 33.33 33.73 7,583 +0.28(+0.84%)
Apr 14, 2014 33.47 33.47 33.45 33.45 2,067 +0.10(+0.29%)
Apr 11, 2014 33.35 33.51 33.32 33.35 1,582 -0.26(-0.77%)
Apr 10, 2014 34.18 34.18 33.61 33.61 11,301 -0.51(-1.49%)
Apr 09, 2014 33.93 34.12 33.93 34.12 42,508 +0.27(+0.80%)
Apr 08, 2014 33.86 33.86 33.83 33.85 500 +0.18(+0.52%)
Apr 07, 2014 33.80 33.80 33.67 33.67 21,299 -0.45(-1.31%)
Apr 04, 2014 34.63 34.63 34.11 34.12 501 -0.36(-1.04%)
Apr 03, 2014 34.37 34.48 34.37 34.48 853 +0.06(+0.17%)
Apr 02, 2014 34.34 34.46 34.31 34.42 8,877 +0.14(+0.41%)
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.