Flexshares Quality Div Dyn Fund (NY: QDYN )

60.10 USD -0.03 (-0.04%)
Official Closing Price Updated: 8:00 PM EDT, Jul 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 28, 2021 60.10 60.10 60.10 60.10 192 -0.03(-0.04%)
Jul 27, 2021 59.84 60.13 59.83 60.13 1,422 -0.34(-0.55%)
Jul 26, 2021 60.35 60.47 60.35 60.47 813 +0.18(+0.30%)
Jul 23, 2021 60.29 60.29 60.29 60.29 100 +0.53(+0.89%)
Jul 22, 2021 59.76 59.76 59.76 59.76 50 -0.13(-0.21%)
Jul 21, 2021 59.81 59.88 59.65 59.88 1,310 +0.51(+0.86%)
Jul 20, 2021 58.35 59.40 58.35 59.37 3,146 +1.07(+1.83%)
Jul 19, 2021 58.12 58.43 58.12 58.31 1,574 -1.03(-1.73%)
Jul 16, 2021 59.20 59.33 59.20 59.33 399 -0.57(-0.94%)
Jul 15, 2021 59.90 59.90 59.90 59.90 248 -0.25(-0.41%)
Jul 14, 2021 60.14 60.14 60.14 60.14 708 +0.01(+0.01%)
Jul 13, 2021 60.12 60.16 60.12 60.14 356 -0.29(-0.47%)
Jul 12, 2021 60.45 60.45 60.42 60.42 214 +0.13(+0.22%)
Jul 09, 2021 60.09 60.29 60.08 60.29 1,068 +0.99(+1.68%)
Jul 08, 2021 59.47 59.47 59.26 59.29 998 -0.64(-1.07%)
Jul 07, 2021 59.79 59.93 59.79 59.93 1,250 +0.33(+0.55%)
Jul 06, 2021 59.40 59.61 59.40 59.61 231 -0.54(-0.90%)
Jul 02, 2021 60.15 60.15 60.15 60.15 100 +0.32(+0.53%)
Jul 01, 2021 59.83 59.83 59.83 59.83 77 +0.28(+0.47%)
Jun 30, 2021 59.55 59.55 59.55 59.55 22 +0.15(+0.25%)
Jun 29, 2021 59.34 59.40 59.27 59.40 834 +0.22(+0.36%)
Jun 28, 2021 59.04 59.18 59.04 59.18 259 -0.04(-0.06%)
Jun 25, 2021 59.13 59.22 59.13 59.22 179 +0.30(+0.50%)
Jun 24, 2021 58.92 58.93 58.90 58.93 1,595 +0.36(+0.61%)
Jun 23, 2021 58.80 58.80 58.57 58.57 624 -0.10(-0.18%)
Jun 22, 2021 58.67 58.67 58.67 58.67 118 +0.24(+0.41%)
Jun 21, 2021 58.25 58.43 58.25 58.43 907 +0.98(+1.70%)
Jun 18, 2021 57.65 57.65 57.45 57.45 1,250 -1.18(-2.01%)
Jun 17, 2021 58.80 58.80 58.63 58.63 173 -0.51(-0.86%)
Jun 16, 2021 59.32 59.32 59.14 59.14 707 -0.36(-0.61%)
Jun 15, 2021 59.50 59.50 59.50 59.50 32 -0.13(-0.21%)
Jun 14, 2021 59.49 59.63 59.49 59.63 189 -0.16(-0.26%)
Jun 11, 2021 59.68 59.79 59.65 59.79 329 +0.08(+0.14%)
Jun 10, 2021 59.79 59.79 59.67 59.70 1,694 +0.03(+0.05%)
Jun 09, 2021 59.69 59.69 59.68 59.68 4,473 -0.08(-0.14%)
Jun 08, 2021 59.89 59.89 59.62 59.76 1,953 +0.08(+0.14%)
Jun 07, 2021 59.72 59.79 59.68 59.68 464 +0.06(+0.09%)
Jun 04, 2021 59.58 59.77 59.46 59.62 9,844 +0.35(+0.59%)
Jun 03, 2021 59.33 59.33 59.22 59.27 503 -0.22(-0.36%)
Jun 02, 2021 59.47 59.49 59.47 59.49 439 +0.05(+0.08%)
Jun 01, 2021 59.45 59.45 59.45 59.45 53 +0.09(+0.14%)
May 28, 2021 59.40 59.40 59.36 59.36 416 +0.03(+0.05%)
May 27, 2021 59.45 59.45 59.30 59.33 555 +0.24(+0.41%)
May 26, 2021 59.19 59.19 59.06 59.08 532 +0.16(+0.28%)
May 25, 2021 59.14 59.14 58.92 58.92 244 -0.33(-0.55%)
May 24, 2021 59.00 59.36 59.00 59.24 842 +0.42(+0.71%)
May 21, 2021 59.13 59.13 58.83 58.83 641 -0.01(-0.02%)
May 20, 2021 58.87 58.87 58.84 58.84 105 +0.55(+0.94%)
May 19, 2021 57.71 58.29 57.71 58.29 390 -0.36(-0.61%)
May 18, 2021 59.11 59.11 58.65 58.65 3,281 -0.52(-0.88%)
May 17, 2021 58.93 59.17 58.90 59.17 1,031 -0.20(-0.34%)
May 14, 2021 59.26 59.38 59.26 59.38 634 +0.86(+1.46%)
May 13, 2021 58.52 58.52 58.52 58.52 110 +0.99(+1.72%)
May 12, 2021 57.53 57.53 57.53 57.53 241 -1.38(-2.34%)
May 11, 2021 58.96 58.96 58.91 58.91 356 -0.73(-1.23%)
May 10, 2021 59.64 59.64 59.64 59.64 50 -0.35(-0.59%)
May 07, 2021 59.83 60.00 59.83 60.00 186 +0.62(+1.05%)
May 06, 2021 58.87 59.37 58.58 59.37 1,549 +0.49(+0.84%)
May 05, 2021 58.96 58.96 58.83 58.88 1,105 +0.44(+0.76%)
May 04, 2021 58.17 58.43 58.17 58.43 1,356 -0.10(-0.17%)
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.