Flexshares Quality Div Dyn Fund (NY: QDYN )

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

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 49.36 49.38 49.24 49.24 599 -0.32(-0.64%)
Nov 27, 2020 49.58 49.58 49.56 49.56 200 +0.05(+0.11%)
Nov 25, 2020 49.51 49.51 49.51 49.51 100 -0.26(-0.52%)
Nov 24, 2020 49.77 49.77 49.77 49.77 5 +0.92(+1.89%)
Nov 23, 2020 48.70 48.85 48.70 48.85 492 +0.46(+0.95%)
Nov 20, 2020 48.38 48.38 48.38 48.38 100 -0.27(-0.55%)
Nov 19, 2020 48.65 48.65 48.65 48.65 56 +0.12(+0.25%)
Nov 18, 2020 49.23 49.23 48.53 48.53 312 -0.54(-1.11%)
Nov 17, 2020 48.79 49.14 48.79 49.07 2,030 -0.14(-0.27%)
Nov 16, 2020 49.09 49.21 49.06 49.21 1,245 +0.71(+1.46%)
Nov 13, 2020 48.50 48.50 48.50 48.50 100 +0.85(+1.79%)
Nov 12, 2020 47.65 47.65 47.65 47.65 7 -0.58(-1.21%)
Nov 11, 2020 48.23 48.23 48.23 48.23 362 +0.33(+0.68%)
Nov 10, 2020 47.90 47.90 47.90 47.90 74 +0.16(+0.34%)
Nov 09, 2020 47.74 47.74 47.74 47.74 12 +0.89(+1.90%)
Nov 06, 2020 46.87 46.89 46.82 46.85 3,000 -0.11(-0.22%)
Nov 05, 2020 46.96 46.96 46.96 46.96 2 +1.02(+2.23%)
Nov 04, 2020 46.46 46.46 45.93 45.93 209 +0.32(+0.71%)
Nov 03, 2020 45.61 45.61 45.61 45.61 61 +0.97(+2.18%)
Nov 02, 2020 44.64 44.64 44.64 44.64 119 +0.84(+1.92%)
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%)
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.