Flexshares Quality Div Dyn Fund (NY: QDYN )

53.51 -0.21 (-0.40%)
Official Closing Price Updated: 8:00 PM EDT, Jul 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 05, 2022 53.36 53.51 53.34 53.51 1,636 -0.21(-0.40%)
Jul 01, 2022 53.72 53.72 53.72 53.72 100 +0.49(+0.91%)
Jun 30, 2022 53.23 53.23 53.23 53.23 2 -0.53(-0.98%)
Jun 29, 2022 53.76 53.76 53.76 53.76 67 -0.44(-0.81%)
Jun 28, 2022 54.23 54.23 54.20 54.20 698 -0.65(-1.19%)
Jun 27, 2022 54.94 54.98 54.85 54.85 332 -0.08(-0.15%)
Jun 24, 2022 54.73 54.94 54.73 54.94 232 +1.57(+2.94%)
Jun 23, 2022 53.37 53.37 53.37 53.37 103 +0.07(+0.14%)
Jun 22, 2022 53.31 53.35 53.20 53.30 660 -0.32(-0.60%)
Jun 21, 2022 53.54 53.62 53.54 53.62 323 +1.08(+2.06%)
Jun 17, 2022 52.61 52.64 52.53 52.53 521 -0.15(-0.29%)
Jun 16, 2022 53.08 53.08 52.69 52.69 1,852 -2.06(-3.77%)
Jun 15, 2022 54.37 54.75 54.37 54.75 189 +0.35(+0.65%)
Jun 14, 2022 54.47 54.47 54.40 54.40 396 -0.01(-0.01%)
Jun 13, 2022 55.13 55.13 54.40 54.40 173 -2.34(-4.12%)
Jun 10, 2022 56.78 57.45 56.74 56.74 343 -1.67(-2.86%)
Jun 09, 2022 58.41 58.41 58.41 58.41 203 -1.15(-1.94%)
Jun 08, 2022 59.57 59.57 59.57 59.57 57 -0.97(-1.60%)
Jun 07, 2022 60.53 60.53 60.53 60.53 112 +0.63(+1.06%)
Jun 06, 2022 59.90 59.90 59.90 59.90 4 +0.17(+0.29%)
Jun 03, 2022 59.77 59.77 59.72 59.73 647 -0.70(-1.15%)
Jun 02, 2022 60.42 60.42 60.42 60.42 5 +0.67(+1.11%)
Jun 01, 2022 60.24 60.28 59.76 59.76 1,962 -0.36(-0.59%)
May 31, 2022 60.57 60.57 60.12 60.12 1,662 -0.38(-0.63%)
May 27, 2022 60.11 60.49 60.11 60.49 273 +1.19(+2.00%)
May 26, 2022 59.02 59.55 59.02 59.30 1,368 +1.28(+2.21%)
May 25, 2022 57.63 58.24 57.63 58.02 1,320 +0.79(+1.38%)
May 24, 2022 56.98 57.52 56.63 57.23 413 -0.34(-0.58%)
May 23, 2022 57.57 57.57 57.57 57.57 81 +1.00(+1.77%)
May 20, 2022 56.49 56.57 56.49 56.57 1,414 -0.01(-0.02%)
May 19, 2022 56.58 56.58 56.58 56.58 87 -0.67(-1.16%)
May 18, 2022 58.76 58.76 57.24 57.24 433 -2.37(-3.98%)
May 17, 2022 59.60 59.62 59.60 59.62 486 +1.36(+2.34%)
May 16, 2022 58.25 58.25 58.25 58.25 21 -0.10(-0.17%)
May 13, 2022 57.51 58.35 57.51 58.35 1,971 +1.30(+2.28%)
May 12, 2022 56.54 57.12 56.26 57.05 1,496 -0.10(-0.18%)
May 11, 2022 58.35 58.35 57.15 57.15 948 -0.80(-1.37%)
May 10, 2022 58.24 58.24 57.95 57.95 406 -0.12(-0.20%)
May 09, 2022 58.67 58.67 58.06 58.06 364 -1.53(-2.56%)
May 06, 2022 59.50 59.59 59.27 59.59 1,081 -0.15(-0.25%)
May 05, 2022 59.71 59.74 59.71 59.74 120 -2.07(-3.35%)
May 04, 2022 60.33 61.81 60.33 61.81 110 +1.69(+2.81%)
May 03, 2022 60.12 60.12 59.98 60.12 2,023 +0.64(+1.08%)
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.