Flexshares Quality Div Dyn Fund (NY: QDYN )

63.37 USD -0.57 (-0.90%)
Official Closing Price Updated: 8:00 PM EST, Jan 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 51.00 51.00 51.00 186 +0.11(+0.22%)
Dec 30, 2020 50.89 50.89 50.89 50.89 186 +0.17(+0.34%)
Dec 29, 2020 50.72 50.72 50.72 50.72 13 -0.25(-0.49%)
Dec 28, 2020 50.97 50.97 50.97 50.97 101 +0.15(+0.30%)
Dec 24, 2020 50.82 50.82 50.82 50.82 100 +0.05(+0.11%)
Dec 23, 2020 50.76 50.76 50.76 50.76 25 +0.18(+0.37%)
Dec 22, 2020 50.74 50.74 50.58 50.58 1,594 +0.00(+0.01%)
Dec 21, 2020 50.57 50.57 50.57 50.57 77 -0.13(-0.26%)
Dec 18, 2020 50.64 50.70 50.50 50.70 1,700 -0.42(-0.83%)
Dec 17, 2020 51.13 51.13 51.13 51.13 126 +0.21(+0.42%)
Dec 16, 2020 50.91 50.91 50.91 50.91 47 +0.04(+0.07%)
Dec 15, 2020 50.49 50.88 50.49 50.88 305 +0.73(+1.45%)
Dec 14, 2020 50.15 50.15 50.15 50.15 22 -0.25(-0.49%)
Dec 11, 2020 50.40 50.40 50.40 50.40 100 -0.23(-0.45%)
Dec 10, 2020 50.62 50.62 50.62 50.62 31 -0.06(-0.13%)
Dec 09, 2020 50.87 50.87 50.56 50.69 1,452 -0.10(-0.20%)
Dec 08, 2020 50.79 50.79 50.79 50.79 197 +0.30(+0.59%)
Dec 07, 2020 50.49 50.49 50.49 50.49 112 -0.11(-0.22%)
Dec 04, 2020 50.60 50.60 50.60 50.60 100 +0.66(+1.31%)
Dec 03, 2020 50.16 50.18 49.94 49.94 1,202 +0.02(+0.05%)
Dec 02, 2020 49.92 49.92 49.92 49.92 2 +0.07(+0.15%)
Dec 01, 2020 49.85 49.85 49.85 49.85 7 +0.60(+1.23%)
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%)
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.