Flexshares Quality Div Dyn Fund (NY: QDYN )

62.19 USD -0.83 (-1.31%)
Official Closing Price Updated: 8:00 PM EDT, Oct 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 41.64 4 +0.03(+0.08%)
Sep 28, 2017 41.58 41.62 41.58 41.61 4,177 +0.11(+0.26%)
Sep 27, 2017 41.33 41.50 41.33 41.50 550 +0.14(+0.34%)
Sep 26, 2017 41.31 41.36 41.28 41.36 424 +0.14(+0.34%)
Sep 25, 2017 41.31 41.34 41.20 41.22 6,967 -0.06(-0.15%)
Sep 22, 2017 41.07 41.28 41.07 41.28 512 +0.11(+0.27%)
Sep 21, 2017 41.17 41.17 41.17 41.17 190 +0.02(+0.05%)
Sep 20, 2017 41.12 41.17 41.09 41.15 1,093 -0.01(-0.02%)
Sep 19, 2017 41.25 41.25 41.06 41.16 2,601 +0.08(+0.21%)
Sep 15, 2017 41.08 3 +0.12(+0.31%)
Sep 13, 2017 40.95 24 +0.13(+0.32%)
Sep 12, 2017 40.85 40.90 40.82 40.82 760 +0.33(+0.80%)
Sep 11, 2017 40.49 40.49 40.49 40.49 119 +0.25(+0.62%)
Sep 08, 2017 40.25 40.25 40.25 40.25 650 +0.05(+0.11%)
Sep 07, 2017 40.15 40.20 40.15 40.20 380 -0.05(-0.12%)
Sep 06, 2017 40.21 40.26 40.21 40.25 3,736 -0.15(-0.37%)
Sep 01, 2017 40.40 83 +0.33(+0.82%)
Aug 30, 2017 40.07 40.07 40.07 0 +0.20(+0.50%)
Aug 29, 2017 39.81 39.87 39.79 39.87 503 -0.09(-0.23%)
Aug 28, 2017 39.90 39.96 39.84 39.96 680 -0.04(-0.10%)
Aug 25, 2017 39.90 40.00 39.90 40.00 600 +0.19(+0.48%)
Aug 24, 2017 39.80 39.84 39.80 39.81 3,833 +0.01(+0.01%)
Aug 22, 2017 39.80 39.80 39.80 0 +0.35(+0.90%)
Aug 21, 2017 39.37 39.45 39.37 39.45 202 -0.05(-0.13%)
Aug 18, 2017 39.53 39.53 39.46 39.50 698 -0.08(-0.19%)
Aug 17, 2017 39.94 40.02 39.57 39.58 2,479 -0.58(-1.45%)
Aug 16, 2017 40.23 40.31 40.16 40.16 11,494 +0.05(+0.12%)
Aug 15, 2017 40.24 40.24 40.06 40.11 906 -0.14(-0.35%)
Aug 14, 2017 40.28 40.30 40.17 40.25 15,353 +0.34(+0.85%)
Aug 11, 2017 39.88 39.91 39.85 39.91 300 +0.01(+0.03%)
Aug 10, 2017 40.18 40.19 39.90 39.90 1,302 -0.47(-1.16%)
Aug 09, 2017 40.44 40.45 40.28 40.37 2,461 -0.15(-0.37%)
Aug 08, 2017 40.58 40.78 40.48 40.52 4,145 -0.08(-0.21%)
Aug 04, 2017 40.60 79 +0.12(+0.30%)
Aug 03, 2017 40.47 40.48 40.47 40.48 230 -0.17(-0.42%)
Aug 02, 2017 40.76 40.76 40.59 40.65 1,686 -0.09(-0.23%)
Aug 01, 2017 40.74 40.74 40.74 40.74 157 -0.03(-0.07%)
Jul 31, 2017 40.77 40.77 40.77 40.77 602 -0.01(-0.02%)
Jul 27, 2017 40.78 2 +0.08(+0.20%)
Jul 26, 2017 40.85 40.85 40.68 40.70 3,613 -0.02(-0.05%)
Jul 25, 2017 40.60 40.75 40.60 40.72 3,579 +0.12(+0.30%)
Jul 21, 2017 40.60 73 +0.12(+0.30%)
Jul 18, 2017 40.48 79 -0.22(-0.54%)
Jul 14, 2017 40.70 2 +0.33(+0.82%)
Jul 13, 2017 40.37 40.37 40.37 40.37 447 +0.09(+0.22%)
Jul 12, 2017 40.24 40.28 40.24 40.28 749 +0.36(+0.90%)
Jul 11, 2017 40.06 40.06 39.92 39.92 1,150 -0.21(-0.52%)
Jul 10, 2017 40.07 40.15 40.07 40.13 1,534 -0.02(-0.05%)
Jul 07, 2017 40.15 40.15 40.15 40.15 300 +0.02(+0.05%)
Jul 06, 2017 40.15 40.15 40.13 40.13 452 -0.26(-0.64%)
Jul 05, 2017 40.26 40.39 40.26 40.39 4,429 +0.23(+0.58%)
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.