Flexshares Quality Div Dyn Fund (NY: QDYN )

60.44 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2017 40.16 1 +0.11(+0.28%)
Jun 29, 2017 40.42 40.42 40.04 40.04 797 -0.27(-0.67%)
Jun 28, 2017 40.17 40.31 40.17 40.31 842 +0.21(+0.53%)
Jun 27, 2017 40.10 40.10 40.10 40.10 478 -0.16(-0.39%)
Jun 26, 2017 40.27 40.27 40.16 40.26 26,367 +0.16(+0.39%)
Jun 23, 2017 40.03 40.11 40.03 40.10 1,321 +0.02(+0.06%)
Jun 22, 2017 40.08 40.08 40.08 40.08 282 +0.02(+0.05%)
Jun 21, 2017 40.02 40.06 40.02 40.05 1,358 -0.11(-0.26%)
Jun 20, 2017 40.27 40.32 40.16 40.16 4,415 -0.32(-0.79%)
Jun 19, 2017 40.38 40.49 40.36 40.48 3,536 +0.09(+0.22%)
Jun 16, 2017 40.35 40.39 40.34 40.39 4,623 +0.02(+0.05%)
Jun 15, 2017 40.25 40.38 40.25 40.37 13,573 +0.05(+0.12%)
Jun 14, 2017 40.42 40.42 40.32 40.32 18,485 -0.15(-0.37%)
Jun 13, 2017 40.45 40.47 40.45 40.47 20,521 +0.16(+0.40%)
Jun 12, 2017 40.26 40.39 40.26 40.31 4,425 +0.12(+0.30%)
Jun 09, 2017 40.15 40.26 40.10 40.19 16,373 +0.22(+0.55%)
Jun 08, 2017 40.08 40.08 39.94 39.97 1,151 +0.12(+0.31%)
Jun 07, 2017 39.85 39.85 39.78 39.85 1,373 +0.05(+0.13%)
Jun 06, 2017 39.86 39.86 39.80 39.80 1,896 -0.14(-0.35%)
Jun 05, 2017 39.94 40.05 39.94 39.94 6,191 +0.31(+0.77%)
May 31, 2017 39.63 1 -0.12(-0.30%)
May 30, 2017 39.75 39.75 39.75 39.75 1,000 -0.07(-0.18%)
May 25, 2017 39.82 39.82 39.82 0 +0.24(+0.61%)
May 24, 2017 39.66 39.66 39.52 39.58 3,825 +0.02(+0.05%)
May 23, 2017 39.56 39.56 39.56 39.56 100 +0.02(+0.05%)
May 22, 2017 39.55 39.55 39.55 39.55 251 +0.20(+0.50%)
May 19, 2017 39.08 39.47 39.08 39.35 7,971 +0.26(+0.67%)
May 18, 2017 38.92 39.17 38.91 39.09 4,915 -0.05(-0.13%)
May 17, 2017 39.23 39.23 39.14 39.14 3,427 -0.61(-1.53%)
May 16, 2017 39.77 39.78 39.57 39.75 13,897 -0.06(-0.15%)
May 15, 2017 39.81 39.81 39.81 39.81 100 +0.21(+0.54%)
May 12, 2017 39.60 39.60 39.60 39.60 153 -0.15(-0.36%)
May 11, 2017 39.74 39.76 39.73 39.74 3,000 -0.22(-0.55%)
May 10, 2017 39.85 39.96 39.84 39.96 4,430 +0.10(+0.25%)
May 09, 2017 39.90 39.92 39.81 39.86 3,087 -0.15(-0.37%)
May 08, 2017 40.04 40.04 40.01 40.01 1,451 +0.09(+0.23%)
May 05, 2017 39.92 39.92 39.85 39.92 1,882 +0.07(+0.17%)
May 04, 2017 39.95 39.95 39.64 39.85 7,442 -0.07(-0.18%)
May 03, 2017 39.82 39.92 39.82 39.92 3,416 +0.01(+0.03%)
May 02, 2017 39.91 39.91 39.87 39.91 2,750 -0.02(-0.05%)
May 01, 2017 39.95 39.99 39.91 39.93 4,226 +0.03(+0.08%)
Apr 28, 2017 39.89 39.90 39.86 39.90 816 -0.23(-0.57%)
Apr 26, 2017 40.13 40.13 40.13 0 -0.10(-0.25%)
Apr 25, 2017 40.14 40.23 40.14 40.23 31,251 +0.32(+0.81%)
Apr 24, 2017 39.88 39.92 39.86 39.91 7,433 +0.43(+1.08%)
Apr 21, 2017 39.66 39.66 39.46 39.48 1,866 -0.15(-0.38%)
Apr 20, 2017 39.43 39.63 39.43 39.63 3,700 +0.20(+0.51%)
Apr 19, 2017 39.42 39.43 39.42 39.43 2,200 +0.01(+0.03%)
Apr 18, 2017 39.37 39.42 39.28 39.42 6,025 +0.02(+0.04%)
Apr 17, 2017 39.13 39.40 39.13 39.40 3,714 +0.31(+0.80%)
Apr 13, 2017 39.36 39.39 39.09 39.09 1,550 -0.44(-1.11%)
Apr 12, 2017 39.54 39.54 39.50 39.53 800 +0.01(+0.03%)
Apr 11, 2017 39.41 39.60 39.41 39.52 1,054 -0.12(-0.30%)
Apr 10, 2017 39.74 39.78 39.64 39.64 12,150 +0.10(+0.25%)
Apr 07, 2017 39.52 39.70 39.52 39.54 12,370 -0.04(-0.10%)
Apr 06, 2017 39.58 39.58 39.58 39.58 754 +0.04(+0.10%)
Apr 05, 2017 40.00 40.00 39.54 39.54 2,961 -0.11(-0.28%)
Apr 04, 2017 39.57 39.69 39.54 39.65 7,173 +0.07(+0.18%)
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.