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 (%)
Jun 30, 2020 41.45 42.01 41.45 42.01 3,935 +0.72(+1.74%)
Jun 29, 2020 41.23 41.48 41.15 41.29 4,914 +0.51(+1.24%)
Jun 26, 2020 41.52 41.52 40.70 40.78 1,300 -0.82(-1.97%)
Jun 25, 2020 40.88 41.60 40.88 41.60 724 +0.50(+1.23%)
Jun 24, 2020 41.59 41.59 41.10 41.10 1,302 -1.20(-2.83%)
Jun 23, 2020 42.45 42.45 42.29 42.30 11,997 +0.20(+0.47%)
Jun 22, 2020 41.81 42.10 41.81 42.10 777 +0.10(+0.23%)
Jun 19, 2020 42.52 42.52 42.00 42.00 100 -0.51(-1.20%)
Jun 18, 2020 42.33 42.51 42.33 42.51 136 -0.07(-0.18%)
Jun 17, 2020 42.78 42.78 42.59 42.59 132 -0.13(-0.32%)
Jun 16, 2020 43.39 43.39 42.54 42.72 4,709 +0.83(+1.99%)
Jun 15, 2020 40.60 41.93 40.60 41.89 2,971 +0.26(+0.61%)
Jun 12, 2020 42.09 42.09 40.99 41.63 2,100 +0.73(+1.80%)
Jun 11, 2020 42.57 42.57 40.90 40.90 6,721 -2.97(-6.78%)
Jun 10, 2020 43.83 44.03 43.83 43.87 400 -0.47(-1.07%)
Jun 09, 2020 44.18 44.37 44.18 44.35 201 -0.45(-1.01%)
Jun 08, 2020 44.33 44.80 44.33 44.80 102 +0.61(+1.37%)
Jun 05, 2020 44.15 44.52 44.13 44.19 900 +1.26(+2.94%)
Jun 04, 2020 42.70 42.93 42.70 42.93 316 +0.07(+0.17%)
Jun 03, 2020 42.75 42.86 42.74 42.86 1,219 +0.91(+2.17%)
Jun 02, 2020 41.95 41.95 41.95 41.95 4 +0.48(+1.17%)
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.