Flexshares Quality Div Dyn Fund (NY: QDYN )

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.