Flexshares Quality Div Dyn Fund (NY: QDYN )

58.25 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 16, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2015 36.70 36.56 36.56 36.56 68,700 -0.27(-0.72%)
Apr 29, 2015 36.91 36.91 36.83 36.83 1,110 -0.24(-0.66%)
Apr 28, 2015 36.77 37.07 36.77 37.07 655 -0.04(-0.11%)
Apr 24, 2015 37.11 37.11 37.11 37.11 100 +0.12(+0.32%)
Apr 23, 2015 36.92 37.01 36.92 36.99 2,895 -0.07(-0.19%)
Apr 22, 2015 37.01 37.06 37.00 37.06 922 +0.03(+0.08%)
Apr 20, 2015 37.08 37.08 37.03 37.03 168 +0.44(+1.19%)
Apr 17, 2015 36.80 36.80 36.59 36.59 2,000 -0.51(-1.36%)
Apr 16, 2015 37.02 37.17 37.00 37.10 5,600 +0.02(+0.05%)
Apr 15, 2015 36.85 37.11 36.85 37.08 8,186 +0.24(+0.65%)
Apr 14, 2015 36.81 36.87 36.79 36.84 9,308 +0.06(+0.16%)
Apr 13, 2015 36.78 36.78 36.78 36.78 136 -0.03(-0.09%)
Apr 10, 2015 36.92 36.93 36.81 36.81 1,629 +0.07(+0.20%)
Apr 09, 2015 36.62 36.74 36.62 36.74 354 +0.10(+0.27%)
Apr 08, 2015 36.64 36.64 36.64 36.64 100 -0.06(-0.16%)
Apr 07, 2015 36.71 36.72 36.70 36.70 804 +0.03(+0.08%)
Apr 06, 2015 36.38 36.70 36.38 36.67 10,974 +0.19(+0.52%)
Apr 02, 2015 36.50 36.48 36.48 36.48 12,200 -0.07(-0.19%)
Mar 31, 2015 36.52 36.55 36.52 36.55 27 +0.52(+1.43%)
Mar 27, 2015 36.20 36.20 36.03 36.03 1 -0.12(-0.35%)
Mar 26, 2015 36.03 36.31 36.03 36.16 31,540 -0.55(-1.50%)
Mar 24, 2015 36.81 36.86 36.71 36.71 41 -0.30(-0.81%)
Mar 23, 2015 37.01 37.01 37.01 37.01 500 +0.41(+1.12%)
Mar 20, 2015 36.70 36.70 36.60 36.60 200 -0.10(-0.27%)
Mar 19, 2015 36.80 36.80 36.70 36.70 1,800 -0.21(-0.57%)
Mar 18, 2015 36.65 36.91 36.65 36.91 200 +0.56(+1.53%)
Mar 17, 2015 36.35 36.35 36.35 36.35 227 -0.11(-0.29%)
Mar 16, 2015 36.23 36.46 36.23 36.46 2,310 +0.38(+1.05%)
Mar 13, 2015 36.08 36.08 36.08 36.08 2,941 -0.23(-0.63%)
Mar 12, 2015 36.31 36.31 36.31 36.31 104 +0.39(+1.09%)
Mar 11, 2015 35.92 35.92 35.92 35.92 100 -0.12(-0.33%)
Mar 10, 2015 36.15 36.15 36.04 36.04 2,000 -0.48(-1.31%)
Mar 09, 2015 36.50 36.52 36.50 36.52 1,300 +0.08(+0.23%)
Mar 06, 2015 36.44 36.44 36.44 36.44 500 -0.47(-1.26%)
Mar 04, 2015 36.93 36.90 36.90 36.90 400 -0.10(-0.27%)
Mar 03, 2015 37.00 37.12 37.12 37.00 250 -0.12(-0.33%)
Mar 02, 2015 37.11 37.12 37.11 37.12 446 -0.09(-0.25%)
Feb 26, 2015 37.15 37.22 37.22 37.22 300 -0.02(-0.07%)
Feb 25, 2015 37.46 37.46 37.24 37.24 29,663 -0.21(-0.57%)
Feb 24, 2015 37.40 37.45 37.34 37.45 1,005 +0.24(+0.66%)
Feb 23, 2015 37.22 37.27 37.20 37.21 1,815 -0.10(-0.27%)
Feb 20, 2015 37.31 37.31 37.31 37.31 100 +0.19(+0.51%)
Feb 19, 2015 37.21 37.21 37.12 37.12 3,500 -0.15(-0.40%)
Feb 18, 2015 37.27 37.27 37.27 37.27 100 +0.02(+0.05%)
Feb 17, 2015 37.25 37.25 37.25 37.25 193 +0.17(+0.46%)
Feb 12, 2015 37.00 37.08 37.08 37.08 300 +0.59(+1.62%)
Feb 10, 2015 36.49 36.49 36.49 36.49 54 +0.20(+0.55%)
Feb 09, 2015 36.19 36.44 36.19 36.29 7,154 -0.17(-0.47%)
Feb 05, 2015 36.35 36.46 36.35 36.46 85 +0.42(+1.17%)
Feb 04, 2015 36.13 36.30 36.04 36.04 2,983 -0.15(-0.41%)
Feb 03, 2015 36.01 36.21 36.01 36.19 5,445 +0.57(+1.60%)
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.