Flexshares Quality Div Dyn Fund (NY: QDYN )

58.86 +0.10 (+0.18%)
Official Closing Price Updated: 8:00 PM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 42.90 43.00 42.85 42.85 460 +0.41(+0.96%)
Sep 29, 2020 42.44 42.44 42.44 42.44 4 -0.23(-0.55%)
Sep 28, 2020 42.73 42.73 42.67 42.67 225 +0.76(+1.82%)
Sep 25, 2020 41.44 41.91 41.44 41.91 1,366 +0.51(+1.23%)
Sep 24, 2020 41.42 41.42 41.40 41.40 4,381 +0.16(+0.39%)
Sep 23, 2020 41.24 41.24 41.24 41.24 0 -0.95(-2.25%)
Sep 22, 2020 41.97 42.19 41.97 42.19 258 +0.33(+0.79%)
Sep 21, 2020 41.75 41.86 41.38 41.86 4,797 -0.71(-1.66%)
Sep 18, 2020 42.57 42.57 42.57 42.57 105 -0.44(-1.03%)
Sep 17, 2020 43.01 43.01 43.01 43.01 45 -0.22(-0.50%)
Sep 16, 2020 43.23 43.23 43.23 43.23 2 -0.07(-0.17%)
Sep 15, 2020 43.59 43.59 43.28 43.30 213 -0.01(-0.03%)
Sep 14, 2020 43.32 43.32 43.31 43.31 3,424 +0.63(+1.48%)
Sep 11, 2020 42.69 42.69 42.68 42.68 105 +0.10(+0.24%)
Sep 10, 2020 43.31 43.31 42.57 42.57 109 -0.71(-1.64%)
Sep 09, 2020 43.11 43.29 43.11 43.29 690 +0.83(+1.96%)
Sep 08, 2020 42.64 42.64 42.45 42.45 105 -1.23(-2.82%)
Sep 04, 2020 43.33 43.68 43.33 43.68 105 -0.04(-0.09%)
Sep 03, 2020 44.77 44.77 43.72 43.72 7,093 -1.67(-3.69%)
Sep 02, 2020 45.11 45.39 45.11 45.39 1,527 +0.67(+1.50%)
Sep 01, 2020 44.57 44.72 44.57 44.72 214 +0.19(+0.43%)
Aug 31, 2020 44.61 44.61 44.52 44.53 1,097 -0.16(-0.36%)
Aug 28, 2020 44.48 44.71 44.48 44.69 2,751 +0.22(+0.51%)
Aug 27, 2020 44.55 44.65 44.39 44.47 1,562 +0.14(+0.32%)
Aug 26, 2020 44.21 44.32 44.19 44.32 1,294 +0.10(+0.23%)
Aug 25, 2020 44.31 44.31 44.22 44.22 324 +0.04(+0.09%)
Aug 24, 2020 44.01 44.18 44.01 44.18 672 +0.46(+1.06%)
Aug 21, 2020 43.72 43.72 43.72 43.72 105 +0.21(+0.48%)
Aug 20, 2020 43.39 43.51 43.39 43.51 323 -0.01(-0.03%)
Aug 19, 2020 43.52 43.52 43.52 43.52 76 -0.08(-0.18%)
Aug 18, 2020 43.71 43.72 43.60 43.60 9,610 -0.16(-0.36%)
Aug 17, 2020 43.74 43.78 43.68 43.76 7,792 -0.08(-0.19%)
Aug 14, 2020 43.84 43.84 43.84 43.84 211 +0.15(+0.34%)
Aug 13, 2020 43.69 43.69 43.69 43.69 20 -0.29(-0.66%)
Aug 12, 2020 43.98 43.98 43.98 43.98 2 +0.62(+1.42%)
Aug 11, 2020 43.84 43.84 43.37 43.37 472 -0.13(-0.29%)
Aug 10, 2020 43.40 43.49 43.34 43.49 317 +0.41(+0.95%)
Aug 07, 2020 43.09 43.09 43.09 43.09 105 +0.09(+0.20%)
Aug 06, 2020 42.79 43.00 42.79 43.00 586 +0.13(+0.30%)
Aug 05, 2020 42.87 42.87 42.87 42.87 99 +0.28(+0.66%)
Aug 04, 2020 42.52 42.59 42.52 42.59 409 +0.04(+0.09%)
Aug 03, 2020 42.24 42.59 42.24 42.55 2,001 +0.59(+1.40%)
Jul 31, 2020 41.42 41.96 41.32 41.96 15,875 +0.14(+0.33%)
Jul 30, 2020 41.81 41.82 41.81 41.82 473 -0.23(-0.55%)
Jul 29, 2020 41.74 42.05 41.74 42.05 248 +0.60(+1.44%)
Jul 28, 2020 41.68 41.68 41.45 41.45 745 -0.35(-0.84%)
Jul 27, 2020 41.81 41.81 41.81 41.81 38 +0.46(+1.12%)
Jul 24, 2020 41.48 41.49 41.34 41.34 635 -0.26(-0.63%)
Jul 23, 2020 42.09 42.09 41.60 41.60 4,076 -0.39(-0.93%)
Jul 22, 2020 41.99 41.99 41.99 41.99 8 +0.38(+0.91%)
Jul 21, 2020 41.75 41.75 41.61 41.61 164 +0.30(+0.72%)
Jul 20, 2020 41.08 41.32 41.08 41.32 389 +0.04(+0.11%)
Jul 17, 2020 41.33 41.33 41.27 41.27 740 +0.04(+0.10%)
Jul 16, 2020 41.23 41.23 41.23 41.23 1 -0.12(-0.29%)
Jul 15, 2020 40.97 41.35 40.97 41.35 322 +0.59(+1.45%)
Jul 14, 2020 40.44 40.76 40.44 40.76 161 +0.71(+1.76%)
Jul 13, 2020 40.65 40.96 40.05 40.05 13,073 -0.11(-0.28%)
Jul 10, 2020 39.93 40.17 39.84 40.17 1,164 +0.59(+1.48%)
Jul 09, 2020 40.12 40.12 39.57 39.58 8,684 -0.54(-1.36%)
Jul 08, 2020 39.88 40.13 39.86 40.13 810 +0.25(+0.62%)
Jul 07, 2020 40.33 40.33 39.88 39.88 211 -0.46(-1.14%)
Jul 06, 2020 40.56 40.61 40.30 40.34 20,350 +0.55(+1.38%)
Jul 02, 2020 40.02 40.06 39.79 39.79 952 +0.20(+0.51%)
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.