Flexshares Quality Div Dyn Fund (NY: QDYN )

62.80 USD +0.29 (+0.47%)
Official Closing Price Updated: 8:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 47.21 47.21 47.12 47.13 1,037 -0.17(-0.36%)
Aug 28, 2020 47.08 47.32 47.08 47.30 2,600 +0.24(+0.51%)
Aug 27, 2020 47.15 47.25 46.98 47.06 1,476 +0.15(+0.32%)
Aug 26, 2020 46.79 46.91 46.77 46.91 1,223 +0.11(+0.23%)
Aug 25, 2020 46.90 46.90 46.80 46.80 307 +0.04(+0.09%)
Aug 24, 2020 46.58 46.76 46.58 46.76 635 +0.49(+1.06%)
Aug 21, 2020 46.27 46.27 46.27 46.27 100 +0.22(+0.48%)
Aug 20, 2020 45.92 46.05 45.92 46.05 306 -0.01(-0.03%)
Aug 19, 2020 46.06 46.06 46.06 46.06 72 -0.08(-0.18%)
Aug 18, 2020 46.26 46.27 46.15 46.15 9,081 -0.17(-0.36%)
Aug 17, 2020 46.30 46.33 46.23 46.31 7,363 -0.09(-0.19%)
Aug 14, 2020 46.40 46.40 46.40 46.40 200 +0.16(+0.34%)
Aug 13, 2020 46.24 46.24 46.24 46.24 19 -0.31(-0.66%)
Aug 12, 2020 46.55 46.55 46.55 46.55 2 +0.65(+1.42%)
Aug 11, 2020 46.40 46.40 45.90 45.90 446 -0.13(-0.29%)
Aug 10, 2020 45.93 46.03 45.87 46.03 300 +0.43(+0.95%)
Aug 07, 2020 45.60 45.60 45.60 45.60 100 +0.09(+0.20%)
Aug 06, 2020 45.29 45.51 45.29 45.51 554 +0.14(+0.30%)
Aug 05, 2020 45.37 45.37 45.37 45.37 94 +0.30(+0.66%)
Aug 04, 2020 45.00 45.08 45.00 45.08 387 +0.04(+0.09%)
Aug 03, 2020 44.70 45.07 44.70 45.03 1,891 +0.62(+1.40%)
Jul 31, 2020 43.84 44.41 43.73 44.41 15,000 +0.15(+0.33%)
Jul 30, 2020 44.25 44.26 44.25 44.26 447 -0.24(-0.55%)
Jul 29, 2020 44.17 44.51 44.17 44.51 235 +0.63(+1.44%)
Jul 28, 2020 44.11 44.11 43.87 43.87 704 -0.37(-0.84%)
Jul 27, 2020 44.25 44.25 44.25 44.25 36 +0.49(+1.12%)
Jul 24, 2020 43.90 43.91 43.76 43.76 600 -0.28(-0.63%)
Jul 23, 2020 44.55 44.55 44.03 44.03 3,852 -0.41(-0.93%)
Jul 22, 2020 44.44 44.44 44.44 44.44 8 +0.40(+0.91%)
Jul 21, 2020 44.19 44.19 44.04 44.04 155 +0.31(+0.72%)
Jul 20, 2020 43.48 43.73 43.48 43.73 368 +0.05(+0.11%)
Jul 17, 2020 43.74 43.74 43.68 43.68 700 +0.05(+0.10%)
Jul 16, 2020 43.64 43.64 43.64 43.64 1 -0.13(-0.29%)
Jul 15, 2020 43.36 43.76 43.36 43.76 305 +0.63(+1.45%)
Jul 14, 2020 42.80 43.14 42.80 43.14 153 +0.75(+1.76%)
Jul 13, 2020 43.02 43.35 42.39 42.39 12,353 -0.12(-0.28%)
Jul 10, 2020 42.26 42.51 42.16 42.51 1,100 +0.62(+1.48%)
Jul 09, 2020 42.46 42.46 41.88 41.89 8,206 -0.58(-1.36%)
Jul 08, 2020 42.21 42.47 42.19 42.47 766 +0.26(+0.62%)
Jul 07, 2020 42.68 42.68 42.20 42.20 200 -0.49(-1.14%)
Jul 06, 2020 42.93 42.97 42.65 42.69 19,229 +0.58(+1.38%)
Jul 02, 2020 42.36 42.40 42.11 42.11 900 +0.21(+0.51%)
Jul 01, 2020 42.05 42.10 41.89 41.89 1,850 -0.12(-0.27%)
Jun 30, 2020 41.45 42.01 41.45 42.01 3,935 +0.72(+1.74%)
Jun 29, 2020 41.23 41.48 41.15 41.29 4,914 +0.51(+1.24%)
Jun 26, 2020 41.52 41.52 40.70 40.78 1,300 -0.82(-1.97%)
Jun 25, 2020 40.88 41.60 40.88 41.60 724 +0.50(+1.23%)
Jun 24, 2020 41.59 41.59 41.10 41.10 1,302 -1.20(-2.83%)
Jun 23, 2020 42.45 42.45 42.29 42.30 11,997 +0.20(+0.47%)
Jun 22, 2020 41.81 42.10 41.81 42.10 777 +0.10(+0.23%)
Jun 19, 2020 42.52 42.52 42.00 42.00 100 -0.51(-1.20%)
Jun 18, 2020 42.33 42.51 42.33 42.51 136 -0.07(-0.18%)
Jun 17, 2020 42.78 42.78 42.59 42.59 132 -0.13(-0.32%)
Jun 16, 2020 43.39 43.39 42.54 42.72 4,709 +0.83(+1.99%)
Jun 15, 2020 40.60 41.93 40.60 41.89 2,971 +0.26(+0.61%)
Jun 12, 2020 42.09 42.09 40.99 41.63 2,100 +0.73(+1.80%)
Jun 11, 2020 42.57 42.57 40.90 40.90 6,721 -2.97(-6.78%)
Jun 10, 2020 43.83 44.03 43.83 43.87 400 -0.47(-1.07%)
Jun 09, 2020 44.18 44.37 44.18 44.35 201 -0.45(-1.01%)
Jun 08, 2020 44.33 44.80 44.33 44.80 102 +0.61(+1.37%)
Jun 05, 2020 44.15 44.52 44.13 44.19 900 +1.26(+2.94%)
Jun 04, 2020 42.70 42.93 42.70 42.93 316 +0.07(+0.17%)
Jun 03, 2020 42.75 42.86 42.74 42.86 1,219 +0.91(+2.17%)
Jun 02, 2020 41.95 41.95 41.95 41.95 4 +0.48(+1.17%)
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.