Flexshares Quality Div Dyn Fund (NY: QDYN )

60.44 USD -0.12 (-0.19%)
Official Closing Price Updated: 8:00 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 59.40 59.40 59.36 59.36 416 +0.03(+0.05%)
May 27, 2021 59.45 59.45 59.30 59.33 555 +0.24(+0.41%)
May 26, 2021 59.19 59.19 59.06 59.08 532 +0.16(+0.28%)
May 25, 2021 59.14 59.14 58.92 58.92 244 -0.33(-0.55%)
May 24, 2021 59.00 59.36 59.00 59.24 842 +0.42(+0.71%)
May 21, 2021 59.13 59.13 58.83 58.83 641 -0.01(-0.02%)
May 20, 2021 58.87 58.87 58.84 58.84 105 +0.55(+0.94%)
May 19, 2021 57.71 58.29 57.71 58.29 390 -0.36(-0.61%)
May 18, 2021 59.11 59.11 58.65 58.65 3,281 -0.52(-0.88%)
May 17, 2021 58.93 59.17 58.90 59.17 1,031 -0.20(-0.34%)
May 14, 2021 59.26 59.38 59.26 59.38 634 +0.86(+1.46%)
May 13, 2021 58.52 58.52 58.52 58.52 110 +0.99(+1.72%)
May 12, 2021 57.53 57.53 57.53 57.53 241 -1.38(-2.34%)
May 11, 2021 58.96 58.96 58.91 58.91 356 -0.73(-1.23%)
May 10, 2021 59.64 59.64 59.64 59.64 50 -0.35(-0.59%)
May 07, 2021 59.83 60.00 59.83 60.00 186 +0.62(+1.05%)
May 06, 2021 58.87 59.37 58.58 59.37 1,549 +0.49(+0.84%)
May 05, 2021 58.96 58.96 58.83 58.88 1,105 +0.44(+0.76%)
May 04, 2021 58.17 58.43 58.17 58.43 1,356 -0.10(-0.17%)
May 03, 2021 58.47 58.64 58.43 58.53 873 +0.34(+0.59%)
Apr 30, 2021 58.21 58.21 58.10 58.19 1,400 -0.50(-0.86%)
Apr 29, 2021 58.67 58.69 58.67 58.69 447 +0.29(+0.50%)
Apr 28, 2021 58.47 58.47 58.37 58.40 3,551 -0.27(-0.46%)
Apr 27, 2021 58.57 58.67 58.57 58.67 304 +0.00(+0.00%)
Apr 26, 2021 58.68 58.68 58.67 58.67 647 +0.22(+0.37%)
Apr 23, 2021 58.45 58.45 58.45 58.45 100 +0.76(+1.32%)
Apr 22, 2021 58.15 58.15 57.69 57.69 1,022 -0.50(-0.86%)
Apr 21, 2021 58.19 58.19 58.19 58.19 3 +0.53(+0.92%)
Apr 20, 2021 57.69 57.69 57.66 57.66 419 -0.50(-0.86%)
Apr 19, 2021 58.60 58.60 58.14 58.16 1,159 -0.37(-0.62%)
Apr 16, 2021 58.40 58.53 58.40 58.53 200 +0.34(+0.59%)
Apr 15, 2021 58.20 58.20 58.18 58.18 325 +0.49(+0.85%)
Apr 14, 2021 57.96 57.96 57.63 57.70 1,851 -0.06(-0.10%)
Apr 13, 2021 57.75 57.75 57.75 57.75 223 -0.09(-0.16%)
Apr 12, 2021 57.70 57.85 57.70 57.85 727 +0.02(+0.03%)
Apr 09, 2021 57.69 57.83 57.49 57.83 8,600 +0.36(+0.63%)
Apr 08, 2021 57.44 57.46 57.44 57.46 213 +0.19(+0.32%)
Apr 07, 2021 57.45 57.45 57.26 57.28 727 -0.00(-0.00%)
Apr 06, 2021 57.45 57.45 57.28 57.28 376 -0.17(-0.30%)
Apr 05, 2021 57.28 57.45 57.28 57.45 1,092 +0.66(+1.16%)
Apr 01, 2021 56.51 56.79 56.51 56.79 1,200 +0.52(+0.92%)
Mar 31, 2021 56.27 56.27 56.27 56.27 163 +0.23(+0.41%)
Mar 30, 2021 56.04 56.04 56.04 56.04 216 -0.18(-0.33%)
Mar 29, 2021 56.27 56.27 56.22 56.22 1,032 -0.24(-0.43%)
Mar 26, 2021 55.64 56.47 55.64 56.47 400 +1.16(+2.10%)
Mar 25, 2021 54.62 55.31 54.62 55.31 1,463 +0.59(+1.07%)
Mar 24, 2021 55.20 55.31 54.72 54.72 1,053 -0.12(-0.22%)
Mar 23, 2021 55.40 55.40 54.84 54.84 776 -0.79(-1.42%)
Mar 22, 2021 55.70 55.70 55.63 55.63 883 +0.29(+0.53%)
Mar 19, 2021 55.42 55.55 55.33 55.33 900 -0.23(-0.42%)
Mar 18, 2021 56.16 56.16 55.57 55.57 795 -0.49(-0.87%)
Mar 17, 2021 56.05 56.05 56.05 56.05 134 +0.14(+0.24%)
Mar 16, 2021 56.11 56.15 55.92 55.92 1,008 -0.11(-0.20%)
Mar 15, 2021 55.53 56.03 55.52 56.03 4,069 -0.75(-1.32%)
Mar 12, 2021 55.53 56.78 55.49 56.78 11,600 +1.05(+1.89%)
Mar 11, 2021 55.82 55.96 55.73 55.73 604 +0.65(+1.19%)
Mar 10, 2021 55.20 55.20 55.07 55.07 286 +0.48(+0.88%)
Mar 09, 2021 54.65 54.65 54.59 54.59 112 +0.45(+0.83%)
Mar 08, 2021 54.35 54.59 53.94 54.14 1,570 +0.08(+0.16%)
Mar 05, 2021 52.57 54.06 52.57 54.06 1,400 +1.29(+2.44%)
Mar 04, 2021 53.81 53.81 52.73 52.77 3,278 -1.02(-1.90%)
Mar 03, 2021 53.79 53.79 53.79 53.79 173 -0.36(-0.67%)
Mar 02, 2021 54.32 54.36 54.16 54.16 646 -0.36(-0.66%)
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.