Flexshares Quality Div Dyn Fund (NY: QDYN )

61.22 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 43.62 43.62 43.62 1 +0.62(+1.43%)
Jun 28, 2018 43.02 43.02 43.00 43.00 4,138 -0.13(-0.30%)
Jun 27, 2018 43.55 43.62 43.13 43.13 6,579 -0.26(-0.59%)
Jun 26, 2018 43.37 43.39 43.37 43.39 861 -0.03(-0.06%)
Jun 25, 2018 43.81 43.81 43.42 43.42 449 -0.59(-1.35%)
Jun 22, 2018 44.01 44.01 44.01 44.01 354 +0.12(+0.27%)
Jun 21, 2018 43.89 43.89 43.89 43.89 365 -0.33(-0.75%)
Jun 20, 2018 44.22 44.22 44.22 44.22 436 +0.33(+0.76%)
Jun 19, 2018 43.89 43.89 43.89 43.89 188 -0.41(-0.93%)
Jun 18, 2018 44.30 44.30 44.30 44.30 203 -0.49(-1.09%)
Jun 14, 2018 44.79 44.79 44.79 1 -0.18(-0.40%)
Jun 13, 2018 44.96 44.97 44.96 44.97 500 -0.26(-0.57%)
Jun 12, 2018 45.23 45.23 45.23 45.23 680 -0.06(-0.13%)
Jun 11, 2018 45.29 45.29 45.29 45.29 400 +0.23(+0.51%)
Jun 08, 2018 44.97 45.07 44.97 45.06 5,600 +0.03(+0.08%)
Jun 07, 2018 45.12 45.12 44.92 45.03 7,129 +0.03(+0.06%)
Jun 06, 2018 44.79 45.00 44.79 45.00 4,179 +0.40(+0.90%)
Jun 05, 2018 44.45 44.60 44.45 44.60 4,635 +0.10(+0.22%)
Jun 04, 2018 44.56 44.56 44.47 44.50 8,192 +0.22(+0.50%)
Jun 01, 2018 44.28 44.30 44.28 44.28 623 +0.36(+0.82%)
May 31, 2018 44.04 44.04 43.92 43.92 5,951 -0.35(-0.79%)
May 30, 2018 43.89 44.27 43.89 44.27 1,624 +0.69(+1.57%)
May 29, 2018 43.58 43.58 43.58 43.58 291 -0.57(-1.28%)
May 25, 2018 44.15 44.15 44.15 0 -0.03(-0.08%)
May 23, 2018 44.18 44.18 44.18 54 -0.50(-1.12%)
May 22, 2018 44.68 44.68 44.68 44.68 1,694 +0.05(+0.12%)
May 21, 2018 44.63 44.63 44.63 44.63 302 +0.25(+0.56%)
May 14, 2018 44.38 44.38 44.38 1 +0.17(+0.38%)
May 11, 2018 44.28 44.28 44.21 44.21 861 +0.07(+0.16%)
May 10, 2018 44.14 44.14 44.14 44.14 458 +0.44(+1.02%)
May 09, 2018 43.70 43.70 43.70 43.70 326 +1.12(+2.62%)
May 03, 2018 42.58 42.58 42.58 0 -0.36(-0.83%)
May 02, 2018 42.92 42.94 42.92 42.94 400 +0.24(+0.55%)
May 01, 2018 42.65 42.70 42.65 42.70 11,647 -0.57(-1.32%)
Apr 27, 2018 43.27 43.27 43.27 46 +0.08(+0.18%)
Apr 26, 2018 43.07 43.21 43.06 43.19 4,952 +0.12(+0.28%)
Apr 23, 2018 43.07 43.07 43.07 0 +0.08(+0.19%)
Apr 20, 2018 43.01 43.01 42.99 42.99 7,741 -0.09(-0.21%)
Apr 16, 2018 43.08 43.08 43.08 0 +0.34(+0.80%)
Apr 13, 2018 42.72 42.74 42.72 42.74 1,251 -0.20(-0.47%)
Apr 12, 2018 42.94 42.94 42.94 42.94 325 +0.40(+0.94%)
Apr 11, 2018 42.54 42.54 42.54 42.54 314 -0.27(-0.63%)
Apr 10, 2018 42.54 42.82 42.54 42.81 302 +0.56(+1.33%)
Apr 09, 2018 42.02 42.52 42.02 42.25 851 +0.49(+1.17%)
Apr 06, 2018 42.67 42.67 41.76 41.76 800 -0.97(-2.27%)
Apr 05, 2018 43.01 43.01 42.72 42.73 1,414 +0.65(+1.54%)
Apr 04, 2018 42.08 42.09 42.08 42.08 613 +0.16(+0.38%)
Apr 03, 2018 41.94 41.94 41.92 41.92 606 +0.55(+1.33%)
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.