Flexshares Quality Div Dyn Fund (NY: QDYN )

63.02 USD +0.03 (+0.04%)
Official Closing Price Updated: 8:00 PM EDT, Oct 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2016 36.22 36.22 36.20 36.21 3 -0.13(-0.36%)
Aug 29, 2016 36.30 36.34 36.30 36.34 74 -0.01(-0.03%)
Aug 26, 2016 36.35 36.35 36.35 36.35 267 +0.17(+0.47%)
Aug 25, 2016 36.28 36.28 36.15 36.18 4,661 +0.00(+0.00%)
Aug 24, 2016 36.18 36.18 36.18 36.18 356 -0.22(-0.60%)
Aug 23, 2016 36.49 36.49 36.40 36.40 9,709 +0.17(+0.47%)
Aug 19, 2016 36.23 36.23 36.23 36.23 26 +0.01(+0.03%)
Aug 18, 2016 36.35 36.35 36.14 36.22 2,158 -0.08(-0.22%)
Aug 17, 2016 36.32 36.32 36.09 36.30 3,180 +0.02(+0.06%)
Aug 16, 2016 36.36 36.36 36.28 36.28 3,722 -0.18(-0.49%)
Aug 15, 2016 36.46 36.46 36.46 36.46 125 +0.26(+0.72%)
Aug 12, 2016 36.28 36.28 36.20 36.20 600 -0.14(-0.39%)
Aug 11, 2016 36.21 36.34 36.21 36.34 2,469 +0.28(+0.78%)
Aug 10, 2016 36.11 36.11 36.06 36.06 500 -0.14(-0.39%)
Aug 09, 2016 36.19 36.20 36.16 36.20 400 -0.10(-0.28%)
Aug 08, 2016 36.31 36.31 36.30 36.30 301 +0.10(+0.28%)
Aug 05, 2016 36.12 36.20 36.05 36.20 2,492 +0.36(+1.00%)
Aug 04, 2016 35.84 35.84 35.84 35.84 2,275 +0.10(+0.28%)
Aug 03, 2016 35.77 35.83 35.74 35.74 4,991 +0.10(+0.28%)
Aug 02, 2016 35.82 35.82 35.64 35.64 2,655 -0.38(-1.05%)
Aug 01, 2016 36.03 36.04 36.02 36.02 1,727 -0.17(-0.47%)
Jul 29, 2016 36.14 36.20 36.14 36.19 6,447 +0.15(+0.42%)
Jul 28, 2016 36.04 36.04 36.04 36.04 115 -0.10(-0.29%)
Jul 27, 2016 36.10 36.14 36.10 36.14 799 +0.04(+0.12%)
Jul 26, 2016 36.21 36.21 36.04 36.10 2,061 +0.14(+0.39%)
Jul 25, 2016 35.96 35.96 35.96 35.96 365 -0.03(-0.08%)
Jul 22, 2016 35.84 35.99 35.84 35.99 892 +0.14(+0.38%)
Jul 21, 2016 36.06 36.06 35.85 35.85 2,909 -0.23(-0.63%)
Jul 20, 2016 36.05 36.08 36.05 36.08 1,212 +0.16(+0.44%)
Jul 19, 2016 35.98 35.98 35.82 35.92 4,530 -0.12(-0.34%)
Jul 18, 2016 36.05 36.05 36.04 36.04 1,442 +0.10(+0.27%)
Jul 15, 2016 35.93 35.95 35.93 35.95 650 +0.03(+0.07%)
Jul 14, 2016 35.98 35.98 35.90 35.92 9,341 +0.27(+0.76%)
Jul 13, 2016 35.86 35.86 35.64 35.65 10,635 -0.08(-0.23%)
Jul 12, 2016 35.68 35.77 35.68 35.73 700 +0.30(+0.85%)
Jul 11, 2016 35.25 35.45 35.24 35.43 3,082 +0.55(+1.58%)
Jul 08, 2016 34.88 34.50 34.50 34.88 3,855 +0.38(+1.10%)
Jul 07, 2016 34.47 34.50 34.47 34.50 319 -0.02(-0.06%)
Jul 06, 2016 34.31 34.55 34.28 34.52 27,944 +0.16(+0.47%)
Jul 05, 2016 34.25 34.36 34.25 34.36 680 -0.37(-1.07%)
Jul 01, 2016 34.73 34.73 34.73 34.73 100 +0.28(+0.81%)
Jun 30, 2016 34.14 34.45 34.14 34.45 2,971 +0.33(+0.97%)
Jun 29, 2016 34.08 34.12 34.08 34.12 551 +0.74(+2.22%)
Jun 28, 2016 33.36 33.38 33.19 33.38 4,405 +0.52(+1.58%)
Jun 27, 2016 33.24 33.24 32.86 32.86 2,533 -0.97(-2.87%)
Jun 24, 2016 34.14 34.14 33.82 33.83 5,689 -1.14(-3.26%)
Jun 23, 2016 34.96 34.99 34.91 34.97 4,248 +0.26(+0.75%)
Jun 22, 2016 34.74 34.85 34.71 34.71 2,873 +0.03(+0.09%)
Jun 21, 2016 34.55 34.71 34.55 34.68 1,508 +0.11(+0.32%)
Jun 20, 2016 34.58 34.69 34.57 34.57 6,514 -0.01(-0.03%)
Jun 17, 2016 34.58 34.58 34.58 34.58 100 -0.03(-0.09%)
Jun 16, 2016 34.42 34.61 34.26 34.61 3,949 +0.04(+0.12%)
Jun 15, 2016 34.71 34.71 34.49 34.57 8,688 +0.17(+0.49%)
Jun 14, 2016 34.51 34.51 34.25 34.40 25,341 -0.27(-0.78%)
Jun 13, 2016 34.67 34.67 34.67 34.67 30,984 -0.15(-0.43%)
Jun 10, 2016 34.80 34.82 34.80 34.82 12,001 -0.55(-1.54%)
Jun 08, 2016 35.37 35.37 35.37 35.37 400 -0.01(-0.04%)
Jun 07, 2016 35.33 35.38 35.33 35.38 6,085 +0.46(+1.32%)
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.