Flexshares Quality Div Dyn Fund (NY: QDYN )

64.24 USD -0.05 (-0.08%)
Streaming Delayed Price Updated: 11:32 AM EST, Dec 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2015 33.74 33.90 33.74 33.90 540 +0.08(+0.24%)
Aug 28, 2015 33.84 33.99 33.82 33.82 2,163 +0.19(+0.56%)
Aug 27, 2015 33.63 33.63 33.63 33.63 101 +0.71(+2.16%)
Aug 26, 2015 32.54 32.97 32.28 32.92 1,586 +0.08(+0.24%)
Aug 25, 2015 33.19 33.19 32.84 32.84 1,958 +0.24(+0.74%)
Aug 24, 2015 32.80 33.22 31.17 32.60 10,108 -1.35(-3.98%)
Aug 21, 2015 34.25 34.38 33.95 33.95 2,333 -1.04(-2.97%)
Aug 20, 2015 35.15 35.15 34.90 34.99 15,048 -0.39(-1.10%)
Aug 19, 2015 35.58 35.58 35.37 35.38 441 -0.43(-1.20%)
Aug 18, 2015 35.87 35.87 35.81 35.81 660 +0.02(+0.05%)
Aug 17, 2015 35.61 35.79 35.61 35.79 475 +0.15(+0.42%)
Aug 14, 2015 35.64 35.64 35.64 35.64 100 +0.04(+0.11%)
Aug 13, 2015 35.67 35.74 35.60 35.60 606 +0.14(+0.38%)
Aug 12, 2015 35.16 35.46 35.16 35.46 245 +0.13(+0.38%)
Aug 07, 2015 35.36 35.33 35.33 35.33 400 -0.55(-1.53%)
Aug 05, 2015 35.86 35.88 35.88 35.88 4,800 +0.13(+0.36%)
Aug 04, 2015 35.72 35.77 35.72 35.75 1,278 -0.12(-0.33%)
Aug 03, 2015 35.87 35.87 35.87 35.87 179 -0.05(-0.14%)
Jul 31, 2015 35.95 35.95 35.92 35.92 300 -0.08(-0.22%)
Jul 30, 2015 35.92 36.00 35.92 36.00 494 +0.15(+0.42%)
Jul 29, 2015 35.88 35.88 35.85 35.85 650 +0.22(+0.62%)
Jul 28, 2015 35.21 35.63 35.21 35.63 9,194 +0.39(+1.11%)
Jul 27, 2015 35.17 35.26 35.15 35.24 1,872 -0.06(-0.17%)
Jul 24, 2015 35.35 35.35 35.29 35.30 360 -0.45(-1.26%)
Jul 23, 2015 35.93 35.93 35.75 35.75 962 -0.19(-0.53%)
Jul 22, 2015 35.42 35.96 35.42 35.94 7,108 -0.14(-0.39%)
Jul 21, 2015 36.15 36.16 36.01 36.08 3,736 -0.20(-0.55%)
Jul 17, 2015 36.21 36.28 36.18 36.28 85 -0.14(-0.38%)
Jul 16, 2015 36.36 36.43 36.36 36.42 542,011 +0.32(+0.89%)
Jul 15, 2015 36.23 36.23 36.10 36.10 59,504 -0.17(-0.46%)
Jul 14, 2015 36.27 36.27 36.27 36.27 124 +0.17(+0.47%)
Jul 13, 2015 36.03 36.10 36.03 36.10 3,460 +0.42(+1.17%)
Jul 10, 2015 35.68 35.68 35.68 35.68 155 +0.01(+0.03%)
Jul 09, 2015 35.66 35.67 35.66 35.67 1,352 +0.22(+0.62%)
Jul 08, 2015 35.45 35.45 35.45 35.45 3,544 -0.21(-0.60%)
Jul 06, 2015 35.61 35.67 35.67 35.67 15,300 -0.09(-0.27%)
Jul 02, 2015 35.93 35.76 35.76 35.76 4,900 -0.04(-0.11%)
Jul 01, 2015 35.76 35.80 35.76 35.80 4,499 +0.19(+0.55%)
Jun 30, 2015 35.61 35.61 35.58 35.61 1,082 +0.20(+0.55%)
Jun 29, 2015 35.93 36.04 35.41 35.41 5,107 -0.96(-2.64%)
Jun 25, 2015 36.44 36.44 36.37 36.37 101 -0.07(-0.19%)
Jun 24, 2015 36.70 36.70 36.44 36.44 6,678 -0.27(-0.74%)
Jun 23, 2015 36.76 36.76 36.71 36.71 459 -0.30(-0.81%)
Jun 18, 2015 37.01 37.01 37.01 37.01 18,300 +0.55(+1.51%)
Jun 17, 2015 36.46 36.46 36.46 36.46 2,000 -0.09(-0.25%)
Jun 16, 2015 36.55 36.55 36.55 36.55 1,950 +0.15(+0.41%)
Jun 15, 2015 36.26 36.42 36.26 36.40 6,814 -0.24(-0.66%)
Jun 12, 2015 36.64 36.64 36.64 36.64 131 -0.21(-0.57%)
Jun 11, 2015 36.91 36.92 36.85 36.85 2,600 +0.09(+0.24%)
Jun 10, 2015 36.79 36.79 36.76 36.76 1,527 +0.37(+1.01%)
Jun 09, 2015 36.36 36.39 36.36 36.39 294 -0.03(-0.08%)
Jun 08, 2015 36.41 36.43 36.41 36.42 1,243 -0.30(-0.82%)
Jun 04, 2015 36.80 36.72 36.72 36.72 10,900 -0.31(-0.84%)
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.