Flexshares Quality Div Dyn Fund (NY: QDYN )

62.80 USD +0.29 (+0.47%)
Official Closing Price Updated: 8:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Apr 01, 2020 33.50 33.50 33.17 33.17 124 -1.59(-4.59%)
Mar 31, 2020 35.44 35.44 34.76 34.76 316 -0.60(-1.69%)
Mar 30, 2020 34.14 35.36 34.13 35.36 12,126 +1.11(+3.23%)
Mar 27, 2020 34.25 34.25 34.23 34.25 500 -1.40(-3.93%)
Mar 26, 2020 35.15 35.65 35.15 35.65 142 +2.14(+6.38%)
Mar 25, 2020 34.30 34.30 33.46 33.51 1,016 +0.76(+2.31%)
Mar 24, 2020 31.92 32.76 31.92 32.76 7,991 +2.88(+9.66%)
Mar 23, 2020 29.21 29.87 29.08 29.87 3,508 -0.72(-2.35%)
Mar 20, 2020 32.77 32.77 30.59 30.59 2,200 -2.41(-7.30%)
Mar 19, 2020 32.94 33.58 32.93 33.00 6,046 +0.15(+0.46%)
Mar 18, 2020 32.77 33.34 31.31 32.85 3,676 -2.04(-5.85%)
Mar 17, 2020 33.72 34.92 33.72 34.89 2,008 +1.45(+4.35%)
Mar 16, 2020 32.92 36.63 32.92 33.44 4,813 -4.31(-11.42%)
Mar 13, 2020 35.97 37.75 35.32 37.75 8,800 +2.81(+8.04%)
Mar 12, 2020 35.60 36.06 34.91 34.94 13,957 -3.68(-9.53%)
Mar 11, 2020 39.10 39.10 38.51 38.62 1,702 -2.13(-5.22%)
Mar 10, 2020 39.64 40.75 39.25 40.75 2,383 +1.94(+5.00%)
Mar 09, 2020 39.57 39.57 38.77 38.81 236,388 -3.72(-8.75%)
Mar 06, 2020 42.19 42.53 41.72 42.53 62,800 -0.93(-2.14%)
Mar 05, 2020 43.53 43.75 43.14 43.46 11,033 -1.40(-3.12%)
Mar 04, 2020 43.87 44.86 43.61 44.86 12,245 +1.68(+3.89%)
Mar 03, 2020 44.44 44.55 42.82 43.18 53,160 -1.14(-2.58%)
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.