Flexshares Quality Div Dyn Fund (NY: QDYN )

60.94 USD +0.83 (+1.39%)
Official Closing Price Updated: 6:30 PM EDT, Sep 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 51.68 51.71 51.57 51.57 2,100 -0.98(-1.87%)
Jan 28, 2021 52.55 52.55 52.55 52.55 81 +0.40(+0.76%)
Jan 27, 2021 52.15 52.15 52.15 52.15 92 -1.25(-2.35%)
Jan 26, 2021 53.35 53.44 53.35 53.41 384 -0.03(-0.06%)
Jan 25, 2021 53.42 53.64 53.02 53.44 2,556 +0.10(+0.19%)
Jan 22, 2021 53.19 53.34 53.19 53.34 900 -0.10(-0.19%)
Jan 21, 2021 53.33 53.44 53.33 53.44 617 +0.02(+0.03%)
Jan 20, 2021 53.42 53.42 53.42 53.42 1 +0.42(+0.79%)
Jan 19, 2021 53.00 53.00 53.00 53.00 8 +0.39(+0.74%)
Jan 15, 2021 52.54 52.64 52.54 52.61 400 -0.41(-0.78%)
Jan 14, 2021 53.02 53.02 53.02 53.02 106 +0.18(+0.34%)
Jan 13, 2021 52.83 52.92 52.83 52.84 459 -0.14(-0.26%)
Jan 12, 2021 52.96 52.99 52.96 52.98 695 +0.35(+0.66%)
Jan 11, 2021 52.62 52.78 52.62 52.64 765 +0.01(+0.01%)
Jan 08, 2021 52.21 52.63 52.21 52.63 600 -0.07(-0.14%)
Jan 07, 2021 52.70 52.70 52.70 52.70 3 +0.76(+1.46%)
Jan 06, 2021 51.86 52.25 51.86 51.94 1,986 +0.90(+1.75%)
Jan 05, 2021 50.71 51.05 50.71 51.05 1,948 +0.55(+1.09%)
Jan 04, 2021 50.50 50.50 50.50 50.50 18 -0.50(-0.98%)
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%)
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.