Flexshares Quality Div Dyn Fund (NY: QDYN )

60.65 USD +0.21 (+0.35%)
Streaming Delayed Price Updated: 9:30 AM EDT, Aug 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jun 03, 2015 37.08 37.08 37.03 37.03 4,200 +0.01(+0.03%)
May 27, 2015 37.02 37.02 37.02 37.02 1,200 -0.08(-0.22%)
May 26, 2015 37.10 37.10 37.10 37.10 100 -0.17(-0.46%)
May 22, 2015 37.26 37.27 37.27 37.27 15,900 -0.05(-0.13%)
May 21, 2015 37.32 37.32 37.32 37.32 3,452 +0.14(+0.38%)
May 20, 2015 37.25 37.25 37.18 37.18 21,439 -0.02(-0.05%)
May 19, 2015 37.19 37.20 37.19 37.20 664 -0.03(-0.09%)
May 18, 2015 37.05 37.23 37.05 37.23 11,348 +0.05(+0.14%)
May 15, 2015 37.18 37.18 37.18 37.18 100 +0.11(+0.30%)
May 14, 2015 36.85 37.07 36.85 37.07 2,264 +0.41(+1.12%)
May 12, 2015 36.66 36.66 36.66 36.66 16 +0.14(+0.38%)
May 07, 2015 36.33 36.52 36.52 36.52 3,700 +0.22(+0.61%)
May 06, 2015 36.30 36.30 36.30 36.30 313 -0.65(-1.76%)
May 05, 2015 36.95 36.95 36.95 36.95 4,993 -0.08(-0.22%)
May 04, 2015 37.03 37.03 37.03 37.03 208 +0.47(+1.29%)
Apr 30, 2015 36.70 36.56 36.56 36.56 68,700 -0.27(-0.72%)
Apr 29, 2015 36.91 36.91 36.83 36.83 1,110 -0.24(-0.66%)
Apr 28, 2015 36.77 37.07 36.77 37.07 655 -0.04(-0.11%)
Apr 24, 2015 37.11 37.11 37.11 37.11 100 +0.12(+0.32%)
Apr 23, 2015 36.92 37.01 36.92 36.99 2,895 -0.07(-0.19%)
Apr 22, 2015 37.01 37.06 37.00 37.06 922 +0.03(+0.08%)
Apr 20, 2015 37.08 37.08 37.03 37.03 168 +0.43(+1.19%)
Apr 17, 2015 36.80 36.80 36.60 36.60 2,000 -0.50(-1.36%)
Apr 16, 2015 37.02 37.17 37.00 37.10 5,600 +0.02(+0.05%)
Apr 15, 2015 36.85 37.11 36.85 37.08 8,186 +0.24(+0.65%)
Apr 14, 2015 36.81 36.87 36.79 36.84 9,308 +0.06(+0.16%)
Apr 13, 2015 36.78 36.78 36.78 36.78 136 -0.03(-0.09%)
Apr 10, 2015 36.92 36.93 36.81 36.81 1,629 +0.07(+0.20%)
Apr 09, 2015 36.62 36.74 36.62 36.74 354 +0.10(+0.27%)
Apr 08, 2015 36.64 36.64 36.64 36.64 100 -0.06(-0.16%)
Apr 07, 2015 36.71 36.72 36.70 36.70 804 +0.03(+0.08%)
Apr 06, 2015 36.38 36.70 36.38 36.67 10,974 +0.19(+0.52%)
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.