Flexshares Quality Div Dyn Fund (NY: QDYN )

60.44 USD -0.12 (-0.19%)
Official Closing Price Updated: 8:00 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

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.