Flexshares Quality Div Dyn Fund (NY: QDYN )

61.27 USD -0.32 (-0.52%)
Official Closing Price Updated: 4:10 PM EST, Jan 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 02, 2020 42.77 44.33 42.43 44.33 39,465 +1.85(+4.34%)
Feb 28, 2020 42.00 42.51 41.39 42.48 12,300 -0.71(-1.65%)
Feb 27, 2020 44.10 44.54 43.19 43.19 196,461 -1.83(-4.06%)
Feb 26, 2020 45.62 45.78 45.00 45.02 43,638 -0.26(-0.58%)
Feb 25, 2020 46.80 46.80 45.28 45.28 64,860 -1.54(-3.28%)
Feb 24, 2020 47.19 47.19 46.82 46.82 2,205 -1.64(-3.38%)
Feb 21, 2020 48.44 48.46 48.44 48.46 100 -0.47(-0.95%)
Feb 20, 2020 49.03 49.03 48.46 48.92 986 -0.03(-0.05%)
Feb 19, 2020 48.90 48.97 48.90 48.95 204 +0.22(+0.46%)
Feb 18, 2020 48.71 48.72 48.53 48.72 928 -0.29(-0.59%)
Feb 14, 2020 48.99 49.01 48.95 49.01 300 -0.09(-0.18%)
Feb 13, 2020 49.18 49.24 49.10 49.10 8,862 -0.27(-0.54%)
Feb 12, 2020 49.29 49.37 49.24 49.37 752 +0.34(+0.70%)
Feb 11, 2020 49.03 49.03 49.03 49.03 45 +0.22(+0.46%)
Feb 10, 2020 48.60 48.81 48.60 48.81 626 +0.31(+0.64%)
Feb 07, 2020 48.63 48.67 48.46 48.49 6,200 -0.37(-0.75%)
Feb 06, 2020 48.81 48.89 48.81 48.86 2,296 +0.00(+0.00%)
Feb 05, 2020 48.59 48.86 48.50 48.86 4,271 +0.90(+1.87%)
Feb 04, 2020 47.74 48.10 47.74 47.96 442 +0.85(+1.80%)
Feb 03, 2020 47.12 47.12 47.12 47.12 160 +0.26(+0.55%)
Jan 31, 2020 47.07 47.07 46.86 46.86 300 -1.08(-2.26%)
Jan 30, 2020 47.48 47.95 47.33 47.94 3,983 +0.11(+0.23%)
Jan 29, 2020 48.07 48.10 47.83 47.83 2,829 -0.16(-0.33%)
Jan 28, 2020 47.90 48.03 47.89 47.99 29,217 +0.53(+1.12%)
Jan 27, 2020 47.55 47.55 47.46 47.46 1,845 -0.83(-1.72%)
Jan 24, 2020 48.22 48.29 48.03 48.29 3,400 -0.66(-1.34%)
Jan 23, 2020 48.88 48.95 48.88 48.95 1,382 -0.03(-0.07%)
Jan 22, 2020 49.07 49.07 48.98 48.98 184 +0.09(+0.18%)
Jan 21, 2020 48.93 48.97 48.89 48.89 525 -0.34(-0.69%)
Jan 17, 2020 49.15 49.23 49.15 49.23 100 +0.19(+0.38%)
Jan 16, 2020 48.94 49.04 48.92 49.04 380 +0.45(+0.92%)
Jan 15, 2020 48.70 48.70 48.60 48.60 100 -0.01(-0.03%)
Jan 14, 2020 48.61 48.61 48.61 48.61 170 +0.06(+0.12%)
Jan 13, 2020 48.31 48.55 48.31 48.55 2,789 +0.32(+0.66%)
Jan 10, 2020 48.48 48.48 48.18 48.24 1,100 -0.17(-0.35%)
Jan 09, 2020 48.34 48.41 48.34 48.41 131 +0.20(+0.41%)
Jan 08, 2020 47.99 48.40 47.99 48.21 3,653 +0.26(+0.54%)
Jan 07, 2020 47.93 47.96 47.93 47.95 1,410 -0.12(-0.25%)
Jan 06, 2020 48.00 48.07 48.00 48.07 656 -0.03(-0.07%)
Jan 03, 2020 48.10 48.10 48.10 48.10 100 -0.36(-0.74%)
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.