Flexshares Quality Div Dyn Fund (NY: QDYN )

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Jun 01, 2020	41.46	41.46	41.46	41.46	22	+0.14(+0.33%)
May 29, 2020	40.91	41.33	40.63	41.33	3,500	+0.02(+0.06%)
May 28, 2020	41.61	41.73	41.30	41.30	9,466	-0.35(-0.84%)
May 27, 2020	41.21	41.66	41.17	41.66	2,667	+0.95(+2.33%)
May 26, 2020	40.90	41.00	40.71	40.71	9,276	+0.94(+2.37%)
May 22, 2020	39.73	39.77	39.73	39.77	100	-0.10(-0.26%)
May 21, 2020	40.17	40.17	39.87	39.87	631	-0.22(-0.54%)
May 20, 2020	40.04	40.09	40.04	40.09	2,837	+0.55(+1.40%)
May 19, 2020	39.97	40.02	39.53	39.53	2,412	-0.52(-1.30%)
May 18, 2020	40.06	40.06	40.06	40.06	52	+1.67(+4.34%)
May 15, 2020	38.39	38.39	38.39	38.39	100	+0.07(+0.18%)
May 14, 2020	37.16	38.32	37.16	38.32	12,665	+0.62(+1.64%)
May 13, 2020	38.37	38.37	37.68	37.70	2,557	-1.04(-2.69%)
May 12, 2020	39.65	39.67	38.74	38.74	9,024	-0.89(-2.24%)
May 11, 2020	39.43	39.69	39.43	39.63	822	-0.15(-0.37%)
May 08, 2020	39.53	39.78	39.38	39.78	3,200	+1.08(+2.80%)
May 07, 2020	38.93	38.94	38.70	38.70	1,384	+0.30(+0.78%)
May 06, 2020	39.00	39.00	38.39	38.39	1,146	-0.31(-0.81%)
May 05, 2020	39.09	39.18	38.71	38.71	5,102	+0.36(+0.93%)
May 04, 2020	38.06	38.38	38.06	38.35	4,941	+0.12(+0.31%)
May 01, 2020	38.31	38.31	38.23	38.23	100	-1.32(-3.33%)
Apr 30, 2020	39.46	39.55	39.37	39.55	307	-0.69(-1.71%)
Apr 29, 2020	39.79	40.34	39.79	40.24	2,792	+1.30(+3.34%)
Apr 28, 2020	39.01	39.22	38.94	38.94	609	+0.16(+0.42%)
Apr 27, 2020	38.62	38.77	38.62	38.77	4,626	+0.99(+2.63%)
Apr 24, 2020	37.39	37.78	37.39	37.78	300	+0.54(+1.44%)
Apr 23, 2020	37.44	37.44	37.24	37.24	272	+0.14(+0.39%)
Apr 22, 2020	37.01	37.10	36.89	37.10	546	+0.67(+1.85%)
Apr 21, 2020	36.55	36.55	36.36	36.43	1,641	-1.16(-3.09%)
Apr 20, 2020	37.56	37.67	37.54	37.59	685	-0.69(-1.80%)
Apr 17, 2020	37.95	38.28	37.83	38.28	700	+1.27(+3.43%)
Apr 16, 2020	36.98	37.01	36.69	37.01	773	-0.02(-0.05%)
Apr 15, 2020	36.74	37.26	36.74	37.02	27,140	-1.21(-3.18%)
Apr 14, 2020	38.03	38.24	38.03	38.24	1,127	+0.86(+2.30%)
Apr 13, 2020	37.38	37.38	37.38	37.38	21,152	-0.54(-1.43%)
Apr 09, 2020	37.95	37.95	37.92	37.92	26,800	+0.68(+1.83%)
Apr 08, 2020	37.18	37.24	37.18	37.24	172	+1.22(+3.39%)
Apr 07, 2020	36.33	36.33	36.02	36.02	2,370	+0.16(+0.43%)
Apr 06, 2020	35.25	35.86	35.22	35.86	12,414	+2.52(+7.56%)
Apr 03, 2020	33.34	33.34	33.34	33.34	100	-0.65(-1.90%)
Apr 02, 2020	33.99	33.99	33.99	33.99	4	+0.83(+2.49%)

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.