Flexshares Quality Div Dyn Fund (NY: QDYN )

56.58 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 41.85 41.85 41.85 175 +0.13(+0.30%)
Oct 30, 2017 41.72 41.73 41.72 41.72 897 -0.31(-0.73%)
Oct 27, 2017 41.99 42.13 41.99 42.03 2,580 -0.26(-0.61%)
Oct 26, 2017 42.23 42.29 42.15 42.29 13,993 +0.17(+0.40%)
Oct 25, 2017 42.09 42.13 41.93 42.12 12,176 -0.32(-0.75%)
Oct 24, 2017 42.37 42.44 42.36 42.44 8,826 +0.01(+0.02%)
Oct 20, 2017 42.43 42.43 42.43 37 +0.19(+0.45%)
Oct 19, 2017 42.05 42.24 42.05 42.24 5,643 +0.03(+0.07%)
Oct 18, 2017 42.10 42.21 42.10 42.21 1,887 +0.16(+0.39%)
Oct 16, 2017 42.05 42.05 42.05 91 -0.05(-0.11%)
Oct 13, 2017 42.09 42.09 42.09 42.09 101 +0.08(+0.19%)
Oct 12, 2017 41.96 42.05 41.96 42.01 1,420 +0.06(+0.14%)
Oct 11, 2017 41.95 41.95 41.90 41.95 3,632 -0.02(-0.04%)
Oct 10, 2017 41.86 42.00 41.86 41.97 2,668 +0.14(+0.35%)
Oct 09, 2017 41.83 41.84 41.82 41.83 3,186 -0.06(-0.16%)
Oct 06, 2017 41.78 41.89 41.78 41.89 826 +0.00(+0.00%)
Oct 03, 2017 41.89 14 +0.25(+0.60%)
Sep 29, 2017 41.64 4 +0.03(+0.08%)
Sep 28, 2017 41.59 41.62 41.59 41.61 4,177 +0.11(+0.26%)
Sep 27, 2017 41.33 41.50 41.33 41.50 550 +0.14(+0.34%)
Sep 26, 2017 41.31 41.36 41.28 41.36 424 +0.14(+0.34%)
Sep 25, 2017 41.31 41.34 41.20 41.22 6,967 -0.06(-0.15%)
Sep 22, 2017 41.07 41.28 41.07 41.28 512 +0.11(+0.27%)
Sep 21, 2017 41.17 41.17 41.17 41.17 190 +0.02(+0.05%)
Sep 20, 2017 41.12 41.17 41.09 41.15 1,093 -0.01(-0.02%)
Sep 19, 2017 41.25 41.25 41.06 41.16 2,601 +0.08(+0.21%)
Sep 15, 2017 41.08 3 +0.12(+0.31%)
Sep 13, 2017 40.95 24 +0.13(+0.32%)
Sep 12, 2017 40.85 40.90 40.82 40.82 760 +0.33(+0.80%)
Sep 11, 2017 40.49 40.49 40.49 40.49 119 +0.25(+0.62%)
Sep 08, 2017 40.25 40.25 40.25 40.25 650 +0.05(+0.11%)
Sep 07, 2017 40.15 40.20 40.15 40.20 380 -0.05(-0.12%)
Sep 06, 2017 40.21 40.26 40.21 40.25 3,736 -0.15(-0.37%)
Sep 01, 2017 40.40 83 +0.33(+0.82%)
Aug 30, 2017 40.07 40.07 40.07 0 +0.20(+0.50%)
Aug 29, 2017 39.81 39.87 39.79 39.87 503 -0.09(-0.23%)
Aug 28, 2017 39.90 39.96 39.84 39.96 680 -0.04(-0.10%)
Aug 25, 2017 39.90 40.00 39.90 40.00 600 +0.19(+0.48%)
Aug 24, 2017 39.80 39.84 39.80 39.81 3,833 +0.01(+0.01%)
Aug 22, 2017 39.80 39.80 39.80 0 +0.35(+0.90%)
Aug 21, 2017 39.37 39.45 39.37 39.45 202 -0.05(-0.13%)
Aug 18, 2017 39.52 39.52 39.46 39.50 698 -0.08(-0.19%)
Aug 17, 2017 39.94 40.02 39.57 39.58 2,479 -0.58(-1.45%)
Aug 16, 2017 40.23 40.31 40.16 40.16 11,494 +0.05(+0.12%)
Aug 15, 2017 40.24 40.24 40.06 40.11 906 -0.14(-0.35%)
Aug 14, 2017 40.28 40.30 40.17 40.25 15,353 +0.34(+0.85%)
Aug 11, 2017 39.88 39.91 39.85 39.91 300 +0.01(+0.03%)
Aug 10, 2017 40.18 40.19 39.90 39.90 1,302 -0.47(-1.16%)
Aug 09, 2017 40.44 40.45 40.28 40.37 2,461 -0.15(-0.37%)
Aug 08, 2017 40.58 40.78 40.48 40.52 4,145 -0.08(-0.21%)
Aug 04, 2017 40.60 79 +0.12(+0.30%)
Aug 03, 2017 40.47 40.48 40.47 40.48 230 -0.17(-0.42%)
Aug 02, 2017 40.76 40.76 40.59 40.65 1,686 -0.09(-0.23%)
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.