Flexshares Quality Div Dyn Fund (NY: QDYN )

62.51 USD -0.17 (-0.27%)
Official Closing Price Updated: 8:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 42.96 42.96 42.80 42.87 10,900 +0.18(+0.42%)
Aug 29, 2019 42.73 42.73 42.69 42.69 253 +0.57(+1.36%)
Aug 28, 2019 42.12 42.12 42.12 42.12 10 +0.36(+0.87%)
Aug 27, 2019 41.76 41.76 41.76 41.76 40 -0.20(-0.47%)
Aug 26, 2019 41.92 42.03 41.91 41.96 17,418 +0.38(+0.92%)
Aug 23, 2019 42.65 42.77 41.58 41.58 6,200 -1.37(-3.19%)
Aug 22, 2019 42.91 42.95 42.91 42.95 1,427 +0.07(+0.16%)
Aug 21, 2019 42.86 42.88 42.86 42.88 404 +0.40(+0.94%)
Aug 20, 2019 42.67 42.67 42.48 42.48 232 -0.33(-0.77%)
Aug 19, 2019 42.81 42.85 42.70 42.81 322 +0.58(+1.38%)
Aug 16, 2019 42.20 42.23 42.20 42.23 200 +0.73(+1.75%)
Aug 15, 2019 41.59 41.59 41.44 41.50 8,792 -0.21(-0.50%)
Aug 14, 2019 42.35 42.35 41.67 41.71 9,416 -1.35(-3.13%)
Aug 13, 2019 43.12 43.17 43.06 43.06 10,223 +0.53(+1.24%)
Aug 12, 2019 42.53 42.53 42.53 42.53 202 -0.42(-0.98%)
Aug 09, 2019 42.62 42.95 42.61 42.95 71,900 -0.31(-0.72%)
Aug 08, 2019 43.26 43.26 43.26 43.26 0 +0.78(+1.84%)
Aug 07, 2019 42.31 42.48 42.29 42.48 1,190 -0.10(-0.25%)
Aug 06, 2019 42.26 42.59 42.26 42.59 786 +0.42(+0.99%)
Aug 05, 2019 42.15 42.25 42.15 42.17 354 -1.31(-3.01%)
Aug 02, 2019 43.66 43.66 43.22 43.48 2,000 -0.40(-0.91%)
Aug 01, 2019 44.86 44.86 43.88 43.88 3,167 -0.82(-1.84%)
Jul 31, 2019 44.36 45.14 44.36 44.70 6,829 -0.42(-0.92%)
Jul 30, 2019 45.02 45.13 45.01 45.12 3,930 -0.07(-0.15%)
Jul 29, 2019 45.19 45.19 45.19 45.19 65 -0.04(-0.09%)
Jul 26, 2019 45.06 45.22 45.06 45.22 1,800 +0.20(+0.45%)
Jul 25, 2019 45.26 45.26 45.02 45.02 257 -0.29(-0.63%)
Jul 24, 2019 45.31 45.31 45.31 45.31 53 +0.35(+0.78%)
Jul 23, 2019 44.80 44.96 44.79 44.96 650 +0.37(+0.82%)
Jul 22, 2019 44.52 44.59 44.52 44.59 300 +0.01(+0.03%)
Jul 19, 2019 44.58 44.58 44.58 44.58 100 -0.04(-0.09%)
Jul 18, 2019 44.54 44.62 44.54 44.62 619 +0.21(+0.47%)
Jul 17, 2019 44.68 44.68 44.41 44.41 14,364 -0.40(-0.90%)
Jul 16, 2019 44.67 44.87 44.67 44.81 7,019 -0.01(-0.02%)
Jul 15, 2019 44.80 44.84 44.80 44.82 11,967 -0.06(-0.13%)
Jul 12, 2019 44.63 44.88 44.63 44.88 2,500 +0.41(+0.92%)
Jul 11, 2019 44.34 44.47 44.34 44.47 11,592 +0.08(+0.17%)
Jul 10, 2019 44.44 44.45 44.40 44.40 4,803 +0.11(+0.25%)
Jul 09, 2019 44.22 44.29 44.20 44.29 1,313 -0.01(-0.02%)
Jul 08, 2019 44.45 44.45 44.22 44.29 2,229 -0.27(-0.60%)
Jul 05, 2019 44.40 44.56 44.39 44.56 53,700 -0.08(-0.18%)
Jul 03, 2019 44.55 44.65 44.42 44.64 10,600 +0.33(+0.75%)
Jul 02, 2019 44.34 44.35 44.20 44.31 4,806 -0.02(-0.04%)
Jul 01, 2019 44.55 44.55 44.18 44.33 1,972 +0.37(+0.85%)
Jun 28, 2019 43.86 43.95 43.86 43.95 600 +0.26(+0.59%)
Jun 27, 2019 43.67 43.76 43.67 43.70 54,615 +0.19(+0.44%)
Jun 26, 2019 43.52 43.52 43.50 43.50 1,202 +0.20(+0.45%)
Jun 25, 2019 43.61 43.61 43.31 43.31 333 -0.50(-1.13%)
Jun 24, 2019 44.02 44.02 43.80 43.80 101 -0.20(-0.46%)
Jun 21, 2019 44.03 44.03 44.01 44.01 100 -0.45(-1.01%)
Jun 20, 2019 44.36 44.46 44.23 44.45 1,300 +0.49(+1.12%)
Jun 19, 2019 43.96 43.96 43.96 43.96 6 +0.09(+0.20%)
Jun 18, 2019 43.97 43.97 43.88 43.88 3,468 +0.60(+1.38%)
Jun 17, 2019 43.32 43.32 43.28 43.28 502 -0.06(-0.14%)
Jun 14, 2019 43.34 43.34 43.34 43.34 100 -0.09(-0.20%)
Jun 13, 2019 43.43 43.43 43.43 43.43 2 +0.23(+0.53%)
Jun 12, 2019 43.20 43.20 43.20 43.20 44 -0.24(-0.56%)
Jun 11, 2019 43.44 43.44 43.44 43.44 15 +0.12(+0.28%)
Jun 10, 2019 43.47 43.47 43.32 43.32 102 +0.26(+0.61%)
Jun 07, 2019 43.08 43.08 43.06 43.06 100 +0.28(+0.65%)
Jun 06, 2019 42.44 42.78 42.44 42.78 100 +0.28(+0.66%)
Jun 05, 2019 42.21 42.50 42.21 42.50 106 +0.22(+0.53%)
Jun 04, 2019 41.88 42.28 41.88 42.28 101 +1.02(+2.48%)
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.