Flexshares Quality Div Dyn Fund (NY: QDYN )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2020	39.16	39.69	39.16	39.69	4,164	+0.68(+1.74%)
Jun 29, 2020	38.96	39.19	38.88	39.01	5,200	+0.48(+1.24%)
Jun 26, 2020	39.23	39.23	38.46	38.54	1,375	-0.77(-1.97%)
Jun 25, 2020	38.63	39.31	38.63	39.31	766	+0.48(+1.23%)
Jun 24, 2020	39.30	39.30	38.83	38.83	1,377	-1.13(-2.83%)
Jun 23, 2020	40.11	40.11	39.96	39.97	12,696	+0.19(+0.47%)
Jun 22, 2020	39.51	39.78	39.51	39.78	822	+0.09(+0.23%)
Jun 19, 2020	40.18	40.18	39.69	39.69	105	-0.14(-0.36%)
Jun 18, 2020	39.66	39.83	39.66	39.83	145	-0.07(-0.18%)
Jun 17, 2020	40.08	40.08	39.90	39.90	140	-0.13(-0.32%)
Jun 16, 2020	40.65	40.65	39.86	40.03	5,025	+0.78(+1.99%)
Jun 15, 2020	38.04	39.29	38.04	39.25	3,170	+0.24(+0.61%)
Jun 12, 2020	39.44	39.44	38.41	39.01	2,241	+0.69(+1.80%)
Jun 11, 2020	39.89	39.89	38.32	38.32	7,173	-2.79(-6.78%)
Jun 10, 2020	41.07	41.25	41.07	41.11	426	-0.44(-1.07%)
Jun 09, 2020	41.39	41.57	41.39	41.55	214	-0.42(-1.01%)
Jun 08, 2020	41.53	41.97	41.53	41.97	108	+0.57(+1.37%)
Jun 05, 2020	41.37	41.72	41.35	41.40	960	+1.18(+2.94%)
Jun 04, 2020	40.01	40.22	40.01	40.22	337	+0.07(+0.17%)
Jun 03, 2020	40.06	40.15	40.04	40.15	1,301	+0.85(+2.17%)
Jun 02, 2020	39.30	39.30	39.30	39.30	4	+0.45(+1.17%)
Jun 01, 2020	38.85	38.85	38.85	38.85	23	+0.13(+0.33%)
May 29, 2020	38.33	38.72	38.07	38.72	3,735	+0.02(+0.06%)
May 28, 2020	38.99	39.10	38.69	38.70	10,103	-0.33(-0.84%)
May 27, 2020	38.61	39.03	38.57	39.03	2,846	+0.89(+2.33%)
May 26, 2020	38.32	38.41	38.14	38.14	9,900	+0.88(+2.37%)
May 22, 2020	37.22	37.26	37.22	37.26	106	-0.10(-0.26%)
May 21, 2020	37.64	37.64	37.36	37.36	673	-0.20(-0.54%)
May 20, 2020	37.52	37.56	37.52	37.56	3,027	+0.52(+1.40%)
May 19, 2020	37.45	37.50	37.04	37.04	2,574	-0.49(-1.30%)
May 18, 2020	37.53	37.53	37.53	37.53	55	+1.56(+4.34%)
May 15, 2020	35.97	35.97	35.97	35.97	106	+0.06(+0.18%)
May 14, 2020	34.82	35.90	34.82	35.90	13,517	+0.58(+1.64%)
May 13, 2020	35.95	35.95	35.30	35.32	2,729	-0.98(-2.69%)
May 12, 2020	37.15	37.17	36.30	36.30	9,631	-0.83(-2.24%)
May 11, 2020	36.94	37.19	36.94	37.13	877	-0.14(-0.37%)
May 08, 2020	37.04	37.27	36.90	37.27	3,415	+1.02(+2.80%)
May 07, 2020	36.48	36.48	36.26	36.26	1,477	+0.28(+0.78%)
May 06, 2020	36.54	36.54	35.97	35.97	1,223	-0.29(-0.81%)
May 05, 2020	36.62	36.71	36.27	36.27	5,445	+0.33(+0.93%)
May 04, 2020	35.66	35.96	35.66	35.93	5,273	+0.11(+0.31%)
May 01, 2020	35.89	35.89	35.82	35.82	106	-1.23(-3.33%)
Apr 30, 2020	36.97	37.06	36.89	37.06	327	-0.64(-1.71%)
Apr 29, 2020	37.29	37.80	37.29	37.70	2,979	+1.22(+3.34%)
Apr 28, 2020	36.55	36.75	36.48	36.48	649	+0.15(+0.42%)
Apr 27, 2020	36.18	36.33	36.18	36.33	4,937	+0.93(+2.63%)
Apr 24, 2020	35.03	35.40	35.03	35.40	320	+0.50(+1.44%)
Apr 23, 2020	35.08	35.08	34.89	34.89	290	+0.14(+0.39%)
Apr 22, 2020	34.68	34.76	34.56	34.76	582	+0.63(+1.85%)
Apr 21, 2020	34.25	34.25	34.07	34.13	1,751	-1.09(-3.09%)
Apr 20, 2020	35.19	35.29	35.17	35.22	731	-0.65(-1.80%)
Apr 17, 2020	35.56	35.86	35.44	35.86	747	+1.19(+3.43%)
Apr 16, 2020	34.65	34.67	34.38	34.67	825	-0.02(-0.05%)
Apr 15, 2020	34.42	34.91	34.42	34.69	28,966	-1.14(-3.18%)
Apr 14, 2020	35.63	35.83	35.63	35.83	1,202	+0.81(+2.30%)
Apr 13, 2020	35.02	35.02	35.02	35.02	22,575	-0.51(-1.43%)
Apr 09, 2020	35.56	35.56	35.53	35.53	28,603	+0.64(+1.83%)
Apr 08, 2020	34.84	34.89	34.84	34.89	183	+1.14(+3.39%)
Apr 07, 2020	34.04	34.04	33.75	33.75	2,529	+0.15(+0.44%)
Apr 06, 2020	33.03	33.60	33.00	33.60	13,249	+2.36(+7.56%)
Apr 03, 2020	31.24	31.24	31.24	31.24	106	-0.61(-1.90%)
Apr 02, 2020	31.85	31.85	31.85	31.85	4	+0.77(+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.