Flexshares Quality Div Dyn Fund (NY: QDYN )

60.90 USD +0.79 (+1.32%)
Streaming Delayed Price Updated: 10:15 AM EDT, Sep 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jun 03, 2019 41.46 41.46 41.26 41.26 324 +0.17(+0.42%)
May 31, 2019 41.28 41.28 41.08 41.08 1,000 -0.68(-1.63%)
May 30, 2019 42.05 42.05 41.67 41.76 46,040 -0.37(-0.88%)
May 29, 2019 42.14 42.14 42.14 2 +0.00(+0.00%)
May 28, 2019 42.14 42.14 42.14 42.14 1 -0.35(-0.83%)
May 24, 2019 42.66 42.66 42.49 42.49 500 +0.05(+0.13%)
May 23, 2019 42.44 42.44 42.44 42.44 510 -0.69(-1.60%)
May 22, 2019 43.12 43.12 43.12 43.12 3 -0.31(-0.72%)
May 21, 2019 43.44 43.51 43.44 43.44 1,750 +0.42(+0.98%)
May 20, 2019 43.17 43.17 43.02 43.02 101 -0.32(-0.73%)
May 17, 2019 43.57 43.57 43.33 43.33 900 -0.25(-0.56%)
May 16, 2019 43.83 43.83 43.58 43.58 497 +0.34(+0.80%)
May 15, 2019 43.24 43.24 43.24 43.24 0 +0.20(+0.47%)
May 14, 2019 43.04 43.04 43.04 43.04 1 +0.48(+1.14%)
May 13, 2019 42.55 42.55 42.55 42.55 0 -1.17(-2.68%)
May 10, 2019 43.72 43.72 43.72 43.72 100 +0.06(+0.15%)
May 09, 2019 43.17 43.66 43.17 43.66 100 -0.08(-0.18%)
May 08, 2019 43.74 43.74 43.74 43.74 61 -0.13(-0.31%)
May 07, 2019 44.00 44.00 43.87 43.87 300 -0.84(-1.87%)
May 06, 2019 44.71 44.71 44.71 44.71 1 -0.29(-0.64%)
May 03, 2019 45.00 45.00 45.00 45.00 100 +0.51(+1.16%)
May 02, 2019 44.48 44.48 44.48 44.48 1 -0.12(-0.26%)
May 01, 2019 45.05 45.05 44.60 44.60 10,337 -0.34(-0.77%)
Apr 30, 2019 44.94 44.94 44.94 44.94 576 +0.11(+0.25%)
Apr 29, 2019 44.90 44.90 44.83 44.83 126 +0.10(+0.22%)
Apr 26, 2019 44.71 44.73 44.71 44.73 300 +0.04(+0.09%)
Apr 25, 2019 44.85 44.85 44.61 44.69 200 -0.28(-0.62%)
Apr 24, 2019 45.00 45.07 44.97 44.97 280 -0.12(-0.28%)
Apr 23, 2019 45.10 45.10 45.09 45.10 2,071 +0.38(+0.84%)
Apr 22, 2019 44.72 44.72 44.72 44.72 1 -0.09(-0.19%)
Apr 18, 2019 44.81 44.81 44.81 44.81 0 -0.07(-0.16%)
Apr 17, 2019 45.06 45.06 44.83 44.88 3,457 -0.14(-0.30%)
Apr 16, 2019 45.01 45.01 45.01 45.01 0 +0.13(+0.29%)
Apr 15, 2019 44.89 44.89 44.89 44.89 14,574 -0.11(-0.25%)
Apr 12, 2019 44.91 45.00 44.91 45.00 600 +0.32(+0.72%)
Apr 11, 2019 44.60 44.68 44.60 44.68 8,400 +0.12(+0.27%)
Apr 10, 2019 44.56 44.56 44.56 44.56 2 +0.27(+0.60%)
Apr 09, 2019 44.46 44.46 44.29 44.29 9,361 -0.50(-1.12%)
Apr 08, 2019 44.64 44.80 44.62 44.80 16,602 +0.07(+0.15%)
Apr 05, 2019 44.75 44.75 44.73 44.73 100 +0.17(+0.39%)
Apr 04, 2019 44.41 44.56 44.41 44.56 400 +0.16(+0.37%)
Apr 03, 2019 44.43 44.43 44.32 44.39 507 +0.15(+0.34%)
Apr 02, 2019 44.17 44.24 44.17 44.24 494 -0.01(-0.02%)
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.