Flexshares Quality Div Dyn Fund (NY: QDYN )

54.94 +1.57 (+2.94%)
Official Closing Price Updated: 8:00 PM EDT, Jun 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 35.72 35.81 35.72 35.78 2,820 +0.30(+0.85%)
Oct 30, 2014 35.10 35.48 35.08 35.48 433 +0.45(+1.28%)
Oct 29, 2014 35.24 35.25 35.03 35.03 3,357 -0.17(-0.48%)
Oct 28, 2014 34.87 35.21 34.87 35.20 28,534 +0.27(+0.77%)
Oct 24, 2014 34.68 34.93 34.68 34.93 160 +0.23(+0.66%)
Oct 23, 2014 34.69 34.85 34.69 34.70 21,708 +0.39(+1.14%)
Oct 22, 2014 34.65 34.65 34.29 34.31 9,636 -0.20(-0.58%)
Oct 21, 2014 34.11 34.51 34.11 34.51 6,317 +0.69(+2.05%)
Oct 20, 2014 33.55 33.82 33.55 33.82 1,800 +0.20(+0.58%)
Oct 17, 2014 33.51 33.76 33.43 33.62 30,498 +0.56(+1.69%)
Oct 16, 2014 32.88 33.06 32.88 33.06 4,787 -0.10(-0.30%)
Oct 15, 2014 32.43 33.16 32.40 33.16 3,572 -0.20(-0.60%)
Oct 14, 2014 33.36 33.38 33.23 33.36 6,925 -0.13(-0.39%)
Oct 13, 2014 33.80 33.80 33.42 33.49 4,365 -0.76(-2.22%)
Oct 10, 2014 34.18 34.25 34.18 34.25 757 +0.13(+0.37%)
Oct 09, 2014 34.61 34.67 34.12 34.12 1,385 -0.01(-0.02%)
Oct 08, 2014 34.29 34.29 34.13 34.13 1,425 -0.22(-0.64%)
Oct 07, 2014 34.35 34.35 34.35 34.35 360 -0.43(-1.24%)
Oct 03, 2014 34.71 34.78 34.78 34.78 5,000 +0.33(+0.96%)
Oct 02, 2014 34.34 34.45 34.29 34.45 2,883 -0.43(-1.23%)
Oct 01, 2014 34.63 34.88 34.60 34.88 3,117 -0.27(-0.77%)
Sep 30, 2014 35.18 35.18 35.14 35.15 2,318 -0.07(-0.19%)
Sep 29, 2014 35.07 35.22 35.06 35.22 2,554 -0.11(-0.30%)
Sep 26, 2014 35.04 35.32 35.04 35.32 1,878 +0.37(+1.07%)
Sep 25, 2014 35.25 35.25 34.95 34.95 18,274 -0.50(-1.41%)
Sep 24, 2014 35.33 35.45 35.33 35.45 3,058 -0.01(-0.03%)
Sep 23, 2014 34.98 35.49 34.98 35.46 1,214 -0.15(-0.42%)
Sep 22, 2014 35.78 35.78 35.61 35.61 915 -0.36(-1.01%)
Sep 19, 2014 36.09 36.09 35.88 35.97 18,496 -0.12(-0.33%)
Sep 18, 2014 36.19 36.19 36.09 36.09 808 +0.04(+0.11%)
Sep 17, 2014 36.05 36.05 36.05 36.05 193 -0.04(-0.11%)
Sep 16, 2014 35.85 36.09 35.85 36.09 700 +0.41(+1.15%)
Sep 15, 2014 35.79 35.79 35.68 35.68 1,130 -0.07(-0.21%)
Sep 12, 2014 35.93 35.93 35.75 35.75 1,785 -0.25(-0.68%)
Sep 11, 2014 35.98 36.00 35.83 36.00 19,334 +0.20(+0.56%)
Sep 10, 2014 35.80 35.80 35.80 35.80 4,758 -0.08(-0.22%)
Sep 09, 2014 35.99 35.99 35.88 35.88 342,693 -0.27(-0.75%)
Sep 08, 2014 36.15 36.15 36.15 36.15 500 -0.06(-0.17%)
Sep 05, 2014 36.11 36.21 36.11 36.21 3,510 -0.12(-0.33%)
Sep 04, 2014 36.33 36.33 36.33 36.33 23,447 +0.12(+0.33%)
Sep 03, 2014 36.25 36.25 36.07 36.21 4,735 +0.08(+0.22%)
Sep 02, 2014 36.15 36.15 36.11 36.13 3,025 +0.05(+0.14%)
Aug 29, 2014 36.07 36.08 36.08 36.08 4,200 +0.04(+0.11%)
Aug 28, 2014 36.00 36.06 36.00 36.04 3,990 -0.06(-0.17%)
Aug 27, 2014 35.92 36.15 35.92 36.10 17,036 -0.05(-0.14%)
Aug 26, 2014 35.85 36.15 35.85 36.15 20,511 +0.31(+0.86%)
Aug 22, 2014 35.92 35.84 35.84 35.84 201,600 -0.18(-0.50%)
Aug 21, 2014 35.71 36.02 35.71 36.02 1,200 +0.26(+0.73%)
Aug 20, 2014 35.76 35.77 35.76 35.76 3,928 -0.04(-0.11%)
Aug 19, 2014 35.59 35.80 35.44 35.80 4,485 +0.36(+1.02%)
Aug 18, 2014 35.44 35.44 35.44 35.44 1,976 +0.15(+0.43%)
Aug 15, 2014 35.37 35.15 35.29 35.29 19,414 +0.14(+0.40%)
Aug 14, 2014 35.15 35.15 35.15 35.15 111 +0.05(+0.14%)
Aug 13, 2014 34.97 34.90 34.90 35.10 7,048 +0.20(+0.57%)
Aug 12, 2014 35.18 35.18 34.90 34.90 1,154 -0.28(-0.80%)
Aug 11, 2014 35.11 35.18 35.09 35.18 1,248 +0.68(+1.97%)
Aug 08, 2014 34.50 34.50 34.50 34.50 3,076 -0.30(-0.86%)
Aug 07, 2014 34.80 34.80 34.80 34.80 50 +0.00(+0.00%)
Aug 06, 2014 34.69 34.80 34.69 34.80 3,820 +0.17(+0.49%)
Aug 05, 2014 34.80 34.83 34.47 34.63 15,927 -0.35(-1.00%)
Aug 04, 2014 34.69 34.98 34.69 34.98 488 +0.15(+0.43%)
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.