Flexshares Quality Div Dyn Fund (NY: QDYN )

60.13 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jul 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 56.27 56.27 56.27 56.27 163 +0.23(+0.41%)
Mar 30, 2021 56.04 56.04 56.04 56.04 216 -0.18(-0.33%)
Mar 29, 2021 56.27 56.27 56.22 56.22 1,032 -0.24(-0.43%)
Mar 26, 2021 55.64 56.47 55.64 56.47 400 +1.16(+2.10%)
Mar 25, 2021 54.62 55.31 54.62 55.31 1,463 +0.59(+1.07%)
Mar 24, 2021 55.20 55.31 54.72 54.72 1,053 -0.12(-0.22%)
Mar 23, 2021 55.40 55.40 54.84 54.84 776 -0.79(-1.42%)
Mar 22, 2021 55.70 55.70 55.63 55.63 883 +0.29(+0.53%)
Mar 19, 2021 55.42 55.55 55.33 55.33 900 -0.23(-0.42%)
Mar 18, 2021 56.16 56.16 55.57 55.57 795 -0.49(-0.87%)
Mar 17, 2021 56.05 56.05 56.05 56.05 134 +0.14(+0.24%)
Mar 16, 2021 56.11 56.15 55.92 55.92 1,008 -0.11(-0.20%)
Mar 15, 2021 55.53 56.03 55.52 56.03 4,069 -0.75(-1.32%)
Mar 12, 2021 55.53 56.78 55.49 56.78 11,600 +1.05(+1.89%)
Mar 11, 2021 55.82 55.96 55.73 55.73 604 +0.65(+1.19%)
Mar 10, 2021 55.20 55.20 55.07 55.07 286 +0.48(+0.88%)
Mar 09, 2021 54.65 54.65 54.59 54.59 112 +0.45(+0.83%)
Mar 08, 2021 54.35 54.59 53.94 54.14 1,570 +0.08(+0.16%)
Mar 05, 2021 52.57 54.06 52.57 54.06 1,400 +1.29(+2.44%)
Mar 04, 2021 53.81 53.81 52.73 52.77 3,278 -1.02(-1.90%)
Mar 03, 2021 53.79 53.79 53.79 53.79 173 -0.36(-0.67%)
Mar 02, 2021 54.32 54.36 54.16 54.16 646 -0.36(-0.66%)
Mar 01, 2021 54.00 54.52 54.00 54.52 532 +1.26(+2.36%)
Feb 26, 2021 53.70 53.70 53.00 53.26 1,400 -0.26(-0.48%)
Feb 25, 2021 54.24 54.51 53.52 53.52 3,699 -1.24(-2.27%)
Feb 24, 2021 53.91 54.76 53.91 54.76 1,088 +0.69(+1.28%)
Feb 23, 2021 54.06 54.06 54.06 54.06 67 +0.03(+0.06%)
Feb 22, 2021 54.23 54.34 54.03 54.03 1,197 -0.25(-0.46%)
Feb 19, 2021 54.40 54.40 54.28 54.28 1,900 +0.26(+0.49%)
Feb 18, 2021 54.08 54.08 54.02 54.02 478 -0.41(-0.76%)
Feb 17, 2021 54.19 54.43 54.19 54.43 373 -0.04(-0.07%)
Feb 16, 2021 54.50 54.50 54.46 54.46 301 -0.07(-0.13%)
Feb 12, 2021 54.44 54.54 54.44 54.54 100 +0.32(+0.60%)
Feb 11, 2021 53.88 54.21 53.88 54.21 305 +0.10(+0.19%)
Feb 10, 2021 54.12 54.12 54.11 54.11 472 -0.13(-0.25%)
Feb 09, 2021 54.27 54.30 54.24 54.24 619 +0.00(+0.01%)
Feb 08, 2021 53.73 54.24 53.73 54.24 734 +0.56(+1.05%)
Feb 05, 2021 53.80 53.80 53.67 53.67 400 +0.31(+0.58%)
Feb 04, 2021 53.21 53.36 53.21 53.36 203 +0.62(+1.18%)
Feb 03, 2021 52.60 52.74 52.60 52.74 495 +0.01(+0.02%)
Feb 02, 2021 52.74 52.74 52.74 52.74 50 +0.58(+1.11%)
Feb 01, 2021 52.20 52.20 52.16 52.16 2,389 +0.59(+1.14%)
Jan 29, 2021 51.68 51.71 51.57 51.57 2,100 -0.98(-1.87%)
Jan 28, 2021 52.55 52.55 52.55 52.55 81 +0.40(+0.76%)
Jan 27, 2021 52.15 52.15 52.15 52.15 92 -1.25(-2.35%)
Jan 26, 2021 53.35 53.44 53.35 53.41 384 -0.03(-0.06%)
Jan 25, 2021 53.42 53.64 53.02 53.44 2,556 +0.10(+0.19%)
Jan 22, 2021 53.19 53.34 53.19 53.34 900 -0.10(-0.19%)
Jan 21, 2021 53.33 53.44 53.33 53.44 617 +0.02(+0.03%)
Jan 20, 2021 53.42 53.42 53.42 53.42 1 +0.42(+0.79%)
Jan 19, 2021 53.00 53.00 53.00 53.00 8 +0.39(+0.74%)
Jan 15, 2021 52.54 52.64 52.54 52.61 400 -0.41(-0.78%)
Jan 14, 2021 53.02 53.02 53.02 53.02 106 +0.18(+0.34%)
Jan 13, 2021 52.83 52.92 52.83 52.84 459 -0.14(-0.26%)
Jan 12, 2021 52.96 52.99 52.96 52.98 695 +0.35(+0.66%)
Jan 11, 2021 52.62 52.78 52.62 52.64 765 +0.01(+0.01%)
Jan 08, 2021 52.21 52.63 52.21 52.63 600 -0.07(-0.14%)
Jan 07, 2021 52.70 52.70 52.70 52.70 3 +0.76(+1.46%)
Jan 06, 2021 51.86 52.25 51.86 51.94 1,986 +0.90(+1.75%)
Jan 05, 2021 50.71 51.05 50.71 51.05 1,948 +0.55(+1.09%)
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.