Flexshares Quality Div Dyn Fund (NY: QDYN )

62.66 USD +0.47 (+0.76%)
Official Closing Price Updated: 4:10 PM EDT, Oct 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 43.80 43.80 43.80 43.80 100 -0.62(-1.41%)
Oct 29, 2020 44.52 44.52 44.42 44.42 572 +0.60(+1.37%)
Oct 28, 2020 43.82 43.82 43.82 43.82 162 -1.40(-3.10%)
Oct 27, 2020 45.22 45.22 45.22 45.22 2 -0.27(-0.60%)
Oct 26, 2020 45.50 45.50 45.50 45.50 51 -0.92(-1.97%)
Oct 23, 2020 46.41 46.41 46.41 46.41 100 +0.14(+0.30%)
Oct 22, 2020 46.27 46.27 46.27 46.27 2 +0.27(+0.59%)
Oct 21, 2020 46.00 46.00 46.00 46.00 4 -0.29(-0.62%)
Oct 20, 2020 46.30 46.36 46.29 46.29 429 +0.14(+0.29%)
Oct 19, 2020 46.15 46.15 46.15 46.15 25 -0.79(-1.69%)
Oct 16, 2020 47.19 47.19 46.95 46.95 200 +0.01(+0.02%)
Oct 15, 2020 46.94 46.94 46.94 46.94 39 +0.02(+0.04%)
Oct 14, 2020 46.92 46.92 46.92 46.92 2 -0.11(-0.23%)
Oct 13, 2020 47.03 47.03 47.03 47.03 183 -0.36(-0.76%)
Oct 12, 2020 47.38 47.38 47.38 47.38 6 +0.65(+1.40%)
Oct 09, 2020 46.64 46.73 46.64 46.73 100 +0.31(+0.66%)
Oct 08, 2020 46.42 46.42 46.42 46.42 0 +0.32(+0.70%)
Oct 07, 2020 46.10 46.10 46.10 46.10 50 +0.82(+1.82%)
Oct 06, 2020 45.28 45.28 45.28 45.28 9 -0.52(-1.13%)
Oct 05, 2020 45.80 45.80 45.80 45.80 28 +0.89(+1.98%)
Oct 02, 2020 44.74 45.07 44.74 44.91 3,200 -0.14(-0.31%)
Oct 01, 2020 45.25 45.25 45.05 45.05 211 +0.02(+0.04%)
Sep 30, 2020 45.08 45.19 45.03 45.03 438 +0.43(+0.96%)
Sep 29, 2020 44.60 44.60 44.60 44.60 4 -0.25(-0.55%)
Sep 28, 2020 44.91 44.91 44.85 44.85 215 +0.80(+1.82%)
Sep 25, 2020 43.55 44.05 43.55 44.05 1,300 +0.53(+1.23%)
Sep 24, 2020 43.53 43.53 43.51 43.51 4,169 +0.17(+0.39%)
Sep 23, 2020 43.34 43.34 43.34 43.34 0 -1.00(-2.25%)
Sep 22, 2020 44.11 44.34 44.11 44.34 246 +0.35(+0.79%)
Sep 21, 2020 43.88 43.99 43.49 43.99 4,565 -0.74(-1.66%)
Sep 18, 2020 44.74 44.74 44.74 44.74 100 -0.78(-1.72%)
Sep 17, 2020 45.52 45.52 45.52 45.52 43 -0.23(-0.50%)
Sep 16, 2020 45.75 45.75 45.75 45.75 2 -0.08(-0.17%)
Sep 15, 2020 46.13 46.13 45.80 45.83 202 -0.01(-0.03%)
Sep 14, 2020 45.85 45.85 45.84 45.84 3,236 +0.67(+1.48%)
Sep 11, 2020 45.18 45.18 45.17 45.17 100 +0.11(+0.24%)
Sep 10, 2020 45.84 45.84 45.06 45.06 103 -0.75(-1.64%)
Sep 09, 2020 45.63 45.81 45.63 45.81 652 +0.88(+1.96%)
Sep 08, 2020 45.13 45.13 44.93 44.93 100 -1.30(-2.82%)
Sep 04, 2020 45.86 46.23 45.86 46.23 100 -0.04(-0.09%)
Sep 03, 2020 47.38 47.38 46.27 46.27 6,702 -1.77(-3.69%)
Sep 02, 2020 47.74 48.04 47.74 48.04 1,443 +0.71(+1.50%)
Sep 01, 2020 47.17 47.33 47.17 47.33 203 +0.20(+0.43%)
Aug 31, 2020 47.21 47.21 47.12 47.13 1,037 -0.17(-0.36%)
Aug 28, 2020 47.08 47.32 47.08 47.30 2,600 +0.24(+0.51%)
Aug 27, 2020 47.15 47.25 46.98 47.06 1,476 +0.15(+0.32%)
Aug 26, 2020 46.79 46.91 46.77 46.91 1,223 +0.11(+0.23%)
Aug 25, 2020 46.90 46.90 46.80 46.80 307 +0.04(+0.09%)
Aug 24, 2020 46.58 46.76 46.58 46.76 635 +0.49(+1.06%)
Aug 21, 2020 46.27 46.27 46.27 46.27 100 +0.22(+0.48%)
Aug 20, 2020 45.92 46.05 45.92 46.05 306 -0.01(-0.03%)
Aug 19, 2020 46.06 46.06 46.06 46.06 72 -0.08(-0.18%)
Aug 18, 2020 46.26 46.27 46.15 46.15 9,081 -0.17(-0.36%)
Aug 17, 2020 46.30 46.33 46.23 46.31 7,363 -0.09(-0.19%)
Aug 14, 2020 46.40 46.40 46.40 46.40 200 +0.16(+0.34%)
Aug 13, 2020 46.24 46.24 46.24 46.24 19 -0.31(-0.66%)
Aug 12, 2020 46.55 46.55 46.55 46.55 2 +0.65(+1.42%)
Aug 11, 2020 46.40 46.40 45.90 45.90 446 -0.13(-0.29%)
Aug 10, 2020 45.93 46.03 45.87 46.03 300 +0.43(+0.95%)
Aug 07, 2020 45.60 45.60 45.60 45.60 100 +0.09(+0.20%)
Aug 06, 2020 45.29 45.51 45.29 45.51 554 +0.14(+0.30%)
Aug 05, 2020 45.37 45.37 45.37 45.37 94 +0.30(+0.66%)
Aug 04, 2020 45.00 45.08 45.00 45.08 387 +0.04(+0.09%)
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.