Flexshares Quality Div Dyn Fund (NY: QDYN )

60.54 USD -0.43 (-0.70%)
Official Closing Price Updated: 8:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 17, 2021 60.54 60.54 60.54 60.54 219 -0.73(-1.18%)
Sep 16, 2021 60.96 61.27 60.96 61.27 581 -0.12(-0.19%)
Sep 15, 2021 61.12 61.39 61.12 61.39 699 +0.76(+1.26%)
Sep 14, 2021 60.80 60.80 60.62 60.62 700 -0.52(-0.85%)
Sep 13, 2021 61.14 61.14 61.14 61.14 18 +0.25(+0.41%)
Sep 10, 2021 61.38 61.39 60.89 60.89 2,894 -0.39(-0.63%)
Sep 09, 2021 61.21 61.62 61.21 61.28 3,377 -0.15(-0.24%)
Sep 08, 2021 61.40 61.43 61.39 61.43 896 -0.27(-0.43%)
Sep 07, 2021 62.10 62.10 61.70 61.70 597 -0.49(-0.78%)
Sep 03, 2021 62.19 62.19 62.09 62.19 239 -0.01(-0.01%)
Sep 02, 2021 62.19 62.19 62.19 62.19 75 +0.38(+0.61%)
Sep 01, 2021 61.86 61.86 61.82 61.82 268 -0.08(-0.13%)
Aug 31, 2021 61.90 61.90 61.90 61.90 148 -0.13(-0.21%)
Aug 30, 2021 62.22 62.23 61.98 62.03 957 +0.09(+0.15%)
Aug 27, 2021 61.66 61.98 61.66 61.94 310 +0.51(+0.83%)
Aug 26, 2021 61.62 61.62 61.43 61.43 108 -0.27(-0.44%)
Aug 25, 2021 61.61 61.85 61.60 61.70 2,785 +0.30(+0.48%)
Aug 24, 2021 61.45 61.50 61.40 61.40 531 +0.02(+0.03%)
Aug 23, 2021 61.37 61.45 61.37 61.38 3,718 +0.46(+0.75%)
Aug 20, 2021 60.80 60.92 60.80 60.92 422 +0.57(+0.95%)
Aug 19, 2021 60.28 60.35 60.27 60.35 420 -0.16(-0.27%)
Aug 18, 2021 61.17 61.17 60.51 60.51 841 -0.67(-1.09%)
Aug 17, 2021 61.18 61.18 61.18 61.18 194 -0.52(-0.84%)
Aug 16, 2021 61.70 61.70 61.70 61.70 103 +0.21(+0.33%)
Aug 13, 2021 61.56 61.56 61.49 61.49 446 -0.02(-0.03%)
Aug 12, 2021 61.27 61.51 61.27 61.51 3,030 +0.11(+0.17%)
Aug 11, 2021 61.19 61.40 61.19 61.40 805 +0.37(+0.61%)
Aug 10, 2021 61.04 61.04 61.03 61.03 152 +0.36(+0.60%)
Aug 09, 2021 60.78 60.78 60.67 60.67 444 -0.21(-0.34%)
Aug 06, 2021 60.88 60.88 60.88 60.88 108 +0.20(+0.32%)
Aug 05, 2021 60.64 60.69 60.64 60.69 419 +0.27(+0.44%)
Aug 04, 2021 60.49 60.55 60.42 60.42 496 -0.44(-0.73%)
Aug 03, 2021 60.48 60.87 60.48 60.87 1,581 +0.59(+0.98%)
Aug 02, 2021 60.65 60.65 60.28 60.28 147 -0.16(-0.27%)
Jul 30, 2021 60.42 60.44 60.42 60.44 317 -0.12(-0.19%)
Jul 29, 2021 60.46 60.55 60.46 60.55 1,708 +0.45(+0.75%)
Jul 28, 2021 60.10 60.10 60.10 60.10 192 -0.03(-0.04%)
Jul 27, 2021 59.84 60.13 59.83 60.13 1,422 -0.34(-0.55%)
Jul 26, 2021 60.35 60.47 60.35 60.47 813 +0.18(+0.30%)
Jul 23, 2021 60.29 60.29 60.29 60.29 100 +0.53(+0.89%)
Jul 22, 2021 59.76 59.76 59.76 59.76 50 -0.13(-0.21%)
Jul 21, 2021 59.81 59.88 59.65 59.88 1,310 +0.51(+0.86%)
Jul 20, 2021 58.35 59.40 58.35 59.37 3,146 +1.07(+1.83%)
Jul 19, 2021 58.12 58.43 58.12 58.31 1,574 -1.03(-1.73%)
Jul 16, 2021 59.20 59.33 59.20 59.33 399 -0.57(-0.94%)
Jul 15, 2021 59.90 59.90 59.90 59.90 248 -0.25(-0.41%)
Jul 14, 2021 60.14 60.14 60.14 60.14 708 +0.01(+0.01%)
Jul 13, 2021 60.12 60.16 60.12 60.14 356 -0.29(-0.47%)
Jul 12, 2021 60.45 60.45 60.42 60.42 214 +0.13(+0.22%)
Jul 09, 2021 60.09 60.29 60.08 60.29 1,068 +0.99(+1.68%)
Jul 08, 2021 59.47 59.47 59.26 59.29 998 -0.64(-1.07%)
Jul 07, 2021 59.79 59.93 59.79 59.93 1,250 +0.33(+0.55%)
Jul 06, 2021 59.40 59.61 59.40 59.61 231 -0.54(-0.90%)
Jul 02, 2021 60.15 60.15 60.15 60.15 100 +0.32(+0.53%)
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.