Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Flexshares Quality Div Dyn Fund (NY: QDYN )

61.09 UNCHANGED
Last Price Updated: 8:00 PM EDT, Jun 30, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2013 23.43 23.43 23.43 23.43 133 +0.16(+0.68%)
Jul 29, 2013 23.27 23.27 23.27 23.27 532 +0.00(+0.00%)
Jul 26, 2013 23.12 23.27 23.12 23.27 3,759 +0.03(+0.13%)
Jul 25, 2013 23.24 23.24 23.24 23.24 8,403 -0.20(-0.87%)
Jul 24, 2013 23.44 23.44 23.44 23.44 266 +0.00(+0.00%)
Jul 23, 2013 23.44 23.45 23.44 23.44 1,464 +0.06(+0.26%)
Jul 22, 2013 23.40 23.40 23.38 23.38 865 +0.24(+1.04%)
Jul 17, 2013 23.14 23.14 23.14 23.14 12,510 +0.01(+0.03%)
Jul 15, 2013 23.13 23.13 23.13 23.13 0 +0.12(+0.52%)
Jul 12, 2013 23.01 23.01 23.01 23.01 2,794 -0.07(-0.29%)
Jul 11, 2013 22.95 23.08 22.95 23.08 2,062 +0.15(+0.65%)
Jul 10, 2013 22.93 22.93 22.93 22.93 133 +0.32(+1.40%)
Jul 08, 2013 22.62 22.62 22.62 22.62 0 +0.27(+1.21%)
Jul 05, 2013 22.35 22.35 22.35 22.35 266 +0.20(+0.92%)
Jul 03, 2013 22.14 22.14 22.14 22.14 2,528 -0.12(-0.54%)
Jul 01, 2013 22.26 22.26 22.26 22.26 532 -0.01(-0.03%)
Jun 28, 2013 22.40 22.40 22.27 22.27 445 +0.29(+1.30%)
Jun 26, 2013 21.98 21.98 21.98 21.98 938 +0.38(+1.74%)
Jun 24, 2013 21.61 21.61 21.61 21.61 0 -0.86(-3.81%)
Jun 17, 2013 22.47 22.47 22.47 22.47 0 +0.08(+0.34%)
Jun 13, 2013 22.39 22.39 22.39 22.39 0 +0.02(+0.07%)
Jun 07, 2013 22.38 22.38 22.38 22.38 0 +0.05(+0.24%)
Jun 04, 2013 22.37 22.32 22.32 22.32 5,856 +0.10(+0.44%)
Jun 03, 2013 22.23 22.23 22.23 22.23 199 -0.37(-1.63%)
May 24, 2013 22.59 22.59 22.59 22.59 0 -0.09(-0.40%)
May 15, 2013 22.68 22.68 22.68 22.68 532 +0.39(+1.75%)
May 08, 2013 22.29 22.29 22.29 22.29 0 +0.02(+0.07%)
May 07, 2013 22.20 22.28 22.20 22.28 17,787 +0.14(+0.61%)
May 06, 2013 22.17 22.17 22.14 22.14 3,614 +0.03(+0.14%)
May 03, 2013 22.12 22.12 22.11 22.11 2,528 +0.47(+2.15%)
May 01, 2013 21.84 21.65 21.65 21.65 7,453 -0.25(-1.13%)
Apr 30, 2013 21.90 22.28 21.88 21.89 6,231 +0.04(+0.17%)
Apr 29, 2013 21.86 21.86 21.86 21.86 12,111 +0.34(+1.57%)
Apr 23, 2013 21.52 21.52 21.52 21.52 0 +0.21(+0.99%)
Apr 22, 2013 21.30 21.31 21.30 21.31 1,330 +0.29(+1.39%)
Apr 18, 2013 21.02 21.02 21.02 21.02 0 -0.30(-1.41%)
Apr 16, 2013 21.30 21.32 21.32 21.32 532 -0.02(-0.11%)
Apr 15, 2013 21.49 21.49 21.34 21.34 1,091 -0.32(-1.49%)
Apr 12, 2013 21.62 21.66 21.62 21.66 18,027 +0.04(+0.17%)
Apr 10, 2013 21.62 21.62 21.62 21.62 798 +0.42(+1.98%)
Apr 08, 2013 21.18 21.20 21.20 21.20 1,730 +0.04(+0.18%)
Apr 04, 2013 21.15 21.17 21.17 21.17 13,042 -0.12(-0.56%)
Apr 01, 2013 21.29 21.29 21.29 21.29 931 -0.05(-0.25%)
Mar 28, 2013 21.34 21.34 21.34 21.34 266 +0.04(+0.18%)
Mar 27, 2013 21.30 21.30 21.30 21.30 8,251 +0.02(+0.11%)
Mar 25, 2013 21.28 21.28 21.28 21.28 266 +0.11(+0.53%)
Mar 22, 2013 21.17 21.17 21.17 21.17 9,649 +0.10(+0.46%)
Mar 18, 2013 21.08 21.07 21.07 21.07 2,395 +0.22(+1.04%)
Mar 13, 2013 20.85 20.85 20.85 20.85 266 +0.00(+0.00%)
Mar 08, 2013 20.86 20.85 20.85 20.85 15,172 +0.26(+1.28%)
Mar 04, 2013 20.52 20.59 20.59 20.59 4,258 +0.12(+0.59%)
Mar 01, 2013 20.50 20.50 20.47 20.47 18,033 -0.21(-1.02%)
Feb 28, 2013 20.59 20.69 20.59 20.68 1,135 +0.51(+2.54%)
Feb 26, 2013 20.17 20.17 20.17 20.17 0 -0.35(-1.72%)
Feb 22, 2013 20.52 20.52 20.52 20.52 1,064 -0.08(-0.36%)
Feb 20, 2013 20.59 20.59 20.59 20.59 0 -0.12(-0.58%)
Feb 19, 2013 20.72 20.72 20.72 20.72 665 +0.16(+0.77%)
Feb 15, 2013 20.56 20.56 20.56 20.56 266 +0.06(+0.29%)
Feb 14, 2013 20.50 20.50 20.50 20.50 1,849 +0.02(+0.11%)
Feb 13, 2013 20.47 20.47 20.47 20.47 31,609 +0.08(+0.41%)
Feb 06, 2013 20.39 20.39 20.39 20.39 133 +0.13(+0.63%)
Jan 31, 2013 20.26 20.26 20.26 20.26 532 -0.02(-0.07%)
Jan 29, 2013 20.20 20.28 20.28 20.28 9,316 -0.01(-0.04%)
Jan 28, 2013 20.29 20.29 20.29 20.29 1,432 +0.03(+0.15%)
Jan 25, 2013 20.21 20.26 20.21 20.26 6,920 +0.17(+0.86%)
Jan 22, 2013 20.01 20.08 20.08 20.08 21,294 +0.32(+1.60%)
Jan 16, 2013 19.77 19.77 19.77 19.77 266 +0.33(+1.70%)
Jan 08, 2013 19.44 19.44 19.44 19.44 266 -0.11(-0.54%)
Jan 07, 2013 19.63 19.63 19.54 19.54 1,197 +0.00(+0.00%)
Jan 04, 2013 19.54 19.54 19.54 19.54 1,064 +0.80(+4.25%)
Dec 31, 2012 18.75 18.75 18.75 18.75 266 +0.03(+0.16%)
Dec 28, 2012 18.78 18.78 18.71 18.72 3,460 -0.89(-4.56%)
Dec 27, 2012 18.78 19.61 18.75 19.61 6,122 +0.65(+3.45%)
Dec 26, 2012 18.93 18.96 18.93 18.96 2,928 -0.27(-1.42%)
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.