Flexshares Quality Div Dyn Fund (NY: QDYN )

60.42 USD -0.13 (-0.22%)
Streaming Delayed Price Updated: 12:04 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 34.14 34.45 34.14 34.45 2,971 +0.33(+0.97%)
Jun 29, 2016 34.08 34.12 34.08 34.12 551 +0.74(+2.22%)
Jun 28, 2016 33.36 33.38 33.19 33.38 4,405 +0.52(+1.58%)
Jun 27, 2016 33.24 33.24 32.86 32.86 2,533 -0.97(-2.87%)
Jun 24, 2016 34.14 34.14 33.82 33.83 5,689 -1.14(-3.26%)
Jun 23, 2016 34.96 34.99 34.91 34.97 4,248 +0.26(+0.75%)
Jun 22, 2016 34.74 34.85 34.71 34.71 2,873 +0.03(+0.09%)
Jun 21, 2016 34.55 34.71 34.55 34.68 1,508 +0.11(+0.32%)
Jun 20, 2016 34.58 34.69 34.57 34.57 6,514 -0.01(-0.03%)
Jun 17, 2016 34.58 34.58 34.58 34.58 100 -0.03(-0.09%)
Jun 16, 2016 34.42 34.61 34.26 34.61 3,949 +0.04(+0.12%)
Jun 15, 2016 34.71 34.71 34.49 34.57 8,688 +0.17(+0.49%)
Jun 14, 2016 34.51 34.51 34.25 34.40 25,341 -0.27(-0.78%)
Jun 13, 2016 34.67 34.67 34.67 34.67 30,984 -0.15(-0.43%)
Jun 10, 2016 34.80 34.82 34.80 34.82 12,001 -0.55(-1.54%)
Jun 08, 2016 35.37 35.37 35.37 35.37 400 -0.01(-0.04%)
Jun 07, 2016 35.33 35.38 35.33 35.38 6,085 +0.46(+1.32%)
Jun 02, 2016 34.81 34.92 34.92 34.92 1,300 +0.21(+0.60%)
May 31, 2016 34.85 34.71 34.71 34.71 1,000 -0.09(-0.26%)
May 27, 2016 34.77 34.80 34.80 34.80 1,700 +0.13(+0.37%)
May 26, 2016 34.66 34.67 34.64 34.67 20,018 -0.06(-0.17%)
May 25, 2016 34.70 34.73 34.70 34.73 523 +0.45(+1.31%)
May 24, 2016 34.13 34.30 34.12 34.28 21,461 +0.40(+1.18%)
May 20, 2016 33.90 33.88 33.88 33.88 5,500 +0.22(+0.65%)
May 19, 2016 33.74 33.75 33.54 33.66 12,932 -0.33(-0.97%)
May 18, 2016 33.79 34.02 33.79 33.99 8,607 +0.19(+0.56%)
May 17, 2016 34.02 34.17 33.80 33.80 9,353 -0.42(-1.23%)
May 16, 2016 33.88 34.25 33.88 34.22 7,152 +0.43(+1.27%)
May 13, 2016 33.79 33.79 33.76 33.79 884 -0.41(-1.20%)
May 11, 2016 34.33 34.42 34.20 34.20 68 -0.19(-0.55%)
May 10, 2016 34.30 34.42 34.30 34.39 12,649 +0.36(+1.07%)
May 09, 2016 34.08 34.08 34.02 34.03 17,493 +0.02(+0.07%)
May 05, 2016 34.04 34.04 34.00 34.00 18 +0.01(+0.04%)
May 04, 2016 34.00 34.05 33.93 33.99 8,303 -0.22(-0.64%)
May 03, 2016 34.21 34.30 34.05 34.21 8,963 -0.31(-0.90%)
May 02, 2016 34.46 34.56 34.45 34.52 5,811 +0.20(+0.58%)
Apr 29, 2016 34.33 34.33 34.17 34.32 40,981 -0.29(-0.84%)
Apr 28, 2016 34.85 34.96 34.60 34.61 6,635 -0.50(-1.42%)
Apr 27, 2016 34.89 35.11 34.84 35.11 14,721 +0.26(+0.75%)
Apr 26, 2016 34.75 34.91 34.75 34.85 13,157 +0.19(+0.55%)
Apr 25, 2016 34.81 34.81 34.58 34.66 45,937 -0.17(-0.49%)
Apr 22, 2016 34.90 34.91 34.73 34.83 9,777 +0.06(+0.17%)
Apr 21, 2016 34.85 34.85 34.76 34.77 3,650 -0.18(-0.52%)
Apr 20, 2016 34.85 35.03 34.85 34.95 30,729 +0.14(+0.40%)
Apr 19, 2016 34.76 34.89 34.71 34.81 10,583 +0.12(+0.35%)
Apr 18, 2016 34.60 34.74 34.60 34.69 8,563 +0.20(+0.58%)
Apr 15, 2016 34.47 34.55 34.46 34.49 3,383 -0.11(-0.32%)
Apr 14, 2016 34.61 34.66 34.57 34.60 2,308 +0.05(+0.16%)
Apr 13, 2016 34.43 34.56 34.43 34.54 1,850 +0.40(+1.19%)
Apr 12, 2016 33.88 34.15 33.77 34.14 3,814 +0.30(+0.90%)
Apr 11, 2016 33.65 34.06 33.65 33.83 3,551 +0.07(+0.19%)
Apr 08, 2016 33.97 33.97 33.77 33.77 983 +0.17(+0.51%)
Apr 07, 2016 33.82 33.87 33.60 33.60 1,549 -0.42(-1.23%)
Apr 06, 2016 33.75 34.02 33.69 34.02 4,550 +0.15(+0.43%)
Apr 05, 2016 33.71 33.87 33.71 33.87 1,857 -0.18(-0.52%)
Apr 04, 2016 34.05 34.17 34.05 34.05 8,602 -0.01(-0.03%)
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.