Flexshares Quality Div Dyn Fund (NY: QDYN )

61.71 USD +0.44 (+0.72%)
Official Closing Price Updated: 8:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2015 37.15 37.22 37.22 37.22 300 -0.02(-0.07%)
Feb 25, 2015 37.46 37.46 37.24 37.24 29,663 -0.22(-0.57%)
Feb 24, 2015 37.40 37.46 37.34 37.46 1,005 +0.25(+0.66%)
Feb 23, 2015 37.22 37.27 37.20 37.21 1,815 -0.10(-0.27%)
Feb 20, 2015 37.31 37.31 37.31 37.31 100 +0.19(+0.51%)
Feb 19, 2015 37.21 37.21 37.12 37.12 3,500 -0.15(-0.40%)
Feb 18, 2015 37.27 37.27 37.27 37.27 100 +0.02(+0.05%)
Feb 17, 2015 37.25 37.25 37.25 37.25 193 +0.17(+0.46%)
Feb 12, 2015 37.00 37.08 37.08 37.08 300 +0.59(+1.62%)
Feb 10, 2015 36.49 36.49 36.49 36.49 54 +0.20(+0.55%)
Feb 09, 2015 36.19 36.44 36.19 36.29 7,154 -0.17(-0.47%)
Feb 05, 2015 36.35 36.46 36.35 36.46 85 +0.42(+1.17%)
Feb 04, 2015 36.13 36.30 36.04 36.04 2,983 -0.15(-0.41%)
Feb 03, 2015 36.01 36.21 36.01 36.19 5,445 +0.57(+1.60%)
Feb 02, 2015 35.28 35.62 35.00 35.62 2,241 +0.44(+1.25%)
Jan 30, 2015 35.39 35.64 35.18 35.18 1,712 -0.55(-1.54%)
Jan 29, 2015 35.47 35.73 35.47 35.73 1,383 +0.32(+0.90%)
Jan 28, 2015 36.03 36.05 35.41 35.41 15,411 -0.57(-1.58%)
Jan 27, 2015 35.39 36.92 35.39 35.98 2,169 -0.23(-0.64%)
Jan 26, 2015 35.96 36.21 35.96 36.21 1,836 +0.02(+0.05%)
Jan 23, 2015 36.21 36.21 36.19 36.19 290 -0.12(-0.33%)
Jan 22, 2015 36.31 36.31 36.31 36.31 2,160 +0.49(+1.37%)
Jan 21, 2015 35.82 35.82 35.82 35.82 550 +0.24(+0.67%)
Jan 20, 2015 35.75 35.75 35.39 35.58 2,103 +0.02(+0.06%)
Jan 16, 2015 35.28 35.56 35.28 35.56 2,450 +0.33(+0.94%)
Jan 15, 2015 35.14 35.23 35.14 35.23 1,387 -0.03(-0.09%)
Jan 14, 2015 35.11 35.26 35.11 35.26 501 -0.13(-0.37%)
Jan 13, 2015 36.08 36.08 35.39 35.39 2,310 -0.78(-2.16%)
Jan 08, 2015 35.95 36.17 35.95 36.17 410 +0.71(+2.00%)
Jan 07, 2015 35.46 35.46 35.46 35.46 308 +0.25(+0.70%)
Jan 06, 2015 35.57 35.61 35.04 35.21 1,209 -0.32(-0.89%)
Jan 05, 2015 35.77 35.77 35.49 35.53 3,992 -0.51(-1.42%)
Jan 02, 2015 36.05 36.05 36.01 36.04 830 -0.45(-1.24%)
Dec 31, 2014 36.60 36.49 36.49 36.49 400 -0.13(-0.35%)
Dec 30, 2014 36.74 36.74 36.62 36.62 3,832 -0.21(-0.56%)
Dec 29, 2014 36.85 36.85 36.82 36.83 2,100 -0.24(-0.64%)
Dec 26, 2014 37.05 37.06 37.01 37.06 6,290 +0.12(+0.32%)
Dec 24, 2014 36.96 36.95 36.95 36.95 5,200 +0.04(+0.12%)
Dec 23, 2014 36.88 36.91 36.87 36.90 2,495 +0.13(+0.35%)
Dec 22, 2014 36.58 36.77 36.58 36.77 7,355 +0.16(+0.44%)
Dec 19, 2014 36.50 36.68 36.47 36.61 36,345 +0.26(+0.72%)
Dec 18, 2014 35.86 36.35 35.86 36.35 8,203 +0.78(+2.19%)
Dec 17, 2014 35.22 35.57 35.22 35.57 25,913 +0.36(+1.02%)
Dec 16, 2014 34.82 35.48 34.82 35.21 29,280 +0.17(+0.49%)
Dec 15, 2014 35.46 35.46 34.97 35.04 700 -0.25(-0.71%)
Dec 12, 2014 35.61 35.61 35.27 35.29 1,200 -0.94(-2.59%)
Dec 11, 2014 36.04 36.23 36.04 36.23 5,002 +0.50(+1.40%)
Dec 10, 2014 36.07 36.13 35.73 35.73 1,555 -0.61(-1.68%)
Dec 09, 2014 36.03 36.34 36.03 36.34 250 +0.00(+0.00%)
Dec 08, 2014 36.36 36.36 36.34 36.34 200 -0.41(-1.12%)
Dec 05, 2014 36.75 36.69 36.69 36.75 200 +0.06(+0.16%)
Dec 04, 2014 36.69 36.69 36.69 36.69 8,259 +0.00(+0.00%)
Dec 03, 2014 36.69 36.69 36.69 36.69 900 +0.11(+0.30%)
Dec 02, 2014 36.59 36.59 36.58 36.58 836 +0.17(+0.47%)
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.