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 (%)
Sep 28, 2018 39.61 39.61 39.61 39.61 114 -0.13(-0.34%)
Sep 27, 2018 39.75 39.75 39.75 39.75 402 -0.15(-0.39%)
Sep 26, 2018 39.90 39.91 39.87 39.90 4,375 +0.02(+0.04%)
Sep 25, 2018 39.93 39.93 39.88 39.88 354 -0.18(-0.44%)
Sep 24, 2018 40.05 40.06 40.05 40.06 10,139 +0.09(+0.23%)
Sep 21, 2018 39.97 39.97 39.97 39.97 114 +0.00(+0.00%)
Sep 20, 2018 39.97 39.97 39.97 39.97 180 +0.22(+0.55%)
Sep 19, 2018 39.75 39.75 39.75 39.75 462 +0.05(+0.13%)
Sep 18, 2018 39.62 39.70 39.62 39.70 3,095 +0.08(+0.19%)
Sep 17, 2018 39.62 39.62 39.62 39.62 4 +0.00(+0.00%)
Sep 14, 2018 39.61 39.62 39.61 39.62 1,262 +0.24(+0.60%)
Sep 13, 2018 39.39 39.39 1 +0.00(+0.00%)
Sep 12, 2018 39.39 39.39 39.36 39.39 6,846 -0.01(-0.03%)
Sep 11, 2018 39.19 39.40 39.14 39.40 1,264 +0.06(+0.14%)
Sep 10, 2018 39.43 39.43 39.34 39.34 4,344 +0.10(+0.27%)
Sep 07, 2018 39.19 39.24 39.19 39.24 459 -0.36(-0.90%)
Sep 06, 2018 39.53 39.59 39.53 39.59 1,264 +0.06(+0.15%)
Sep 05, 2018 39.54 39.54 6 +0.00(+0.00%)
Sep 04, 2018 39.39 39.54 39.39 39.54 1,404 +0.06(+0.16%)
Aug 31, 2018 39.47 39.47 39.47 0 -0.22(-0.56%)
Aug 30, 2018 39.69 39.69 39.69 39.69 1,380 -0.26(-0.64%)
Aug 29, 2018 39.95 39.95 39.95 39.95 1,609 +0.12(+0.31%)
Aug 28, 2018 39.85 39.85 39.78 39.83 3,156 -0.02(-0.04%)
Aug 27, 2018 39.83 39.85 39.83 39.85 1,381 +0.32(+0.80%)
Aug 24, 2018 39.53 39.53 39.53 0 +0.00(+0.00%)
Aug 23, 2018 39.53 39.53 39.53 0 +0.00(+0.00%)
Aug 22, 2018 39.58 39.59 39.53 39.53 5,809 -0.00(-0.01%)
Aug 21, 2018 39.58 39.58 39.53 39.53 770 +0.14(+0.35%)
Aug 20, 2018 39.39 39.39 39.39 39.39 695 +0.11(+0.29%)
Aug 17, 2018 39.09 39.28 39.09 39.28 2,525 +0.72(+1.86%)
Aug 16, 2018 38.56 38.56 1 +0.00(+0.00%)
Aug 15, 2018 38.47 38.56 38.47 38.56 338 -0.38(-0.97%)
Aug 14, 2018 38.85 38.95 38.85 38.94 1,109 +0.20(+0.51%)
Aug 13, 2018 38.75 38.75 38.74 38.74 277 -0.22(-0.57%)
Aug 10, 2018 38.98 38.98 38.97 38.97 459 -0.30(-0.75%)
Aug 09, 2018 39.30 39.30 39.26 39.26 1,307 -0.09(-0.22%)
Aug 08, 2018 39.32 39.35 39.29 39.35 6,852 -0.04(-0.11%)
Aug 07, 2018 39.39 39.39 39.37 39.39 4,714 +0.21(+0.53%)
Aug 06, 2018 39.11 39.19 39.11 39.19 15,368 +0.19(+0.49%)
Aug 03, 2018 38.88 39.00 38.88 38.99 2,411 +0.29(+0.74%)
Aug 02, 2018 38.54 38.71 38.54 38.71 1,195 -0.11(-0.27%)
Aug 01, 2018 38.81 38.81 38.81 38.81 1 +0.00(+0.00%)
Jul 31, 2018 38.81 38.81 10 +0.00(+0.00%)
Jul 30, 2018 38.81 38.81 38.81 38.81 151 -0.10(-0.26%)
Jul 27, 2018 38.92 38.92 38.92 38.92 114 +0.00(+0.00%)
Jul 25, 2018 38.92 38.92 38.92 2 +0.17(+0.45%)
Jul 24, 2018 38.74 38.74 38.74 38.74 677 +0.18(+0.45%)
Jul 23, 2018 38.59 38.59 38.57 38.57 826 +0.06(+0.16%)
Jul 20, 2018 38.51 38.51 38.51 38.51 212 -0.05(-0.14%)
Jul 19, 2018 38.59 38.59 38.48 38.56 9,134 -0.09(-0.25%)
Jul 18, 2018 38.65 38.66 38.65 38.65 344 +0.09(+0.25%)
Jul 17, 2018 38.56 38.56 38.56 38.56 721 +0.00(+0.01%)
Jul 16, 2018 38.55 38.55 38.55 38.55 234 +0.12(+0.31%)
Jul 12, 2018 38.44 38.44 38.44 0 +0.07(+0.18%)
Jul 11, 2018 38.45 38.45 38.37 38.37 346 -0.27(-0.70%)
Jul 10, 2018 38.64 38.64 38.64 38.64 130 +0.18(+0.46%)
Jul 09, 2018 38.47 38.47 38.46 38.46 965 +0.28(+0.73%)
Jul 06, 2018 38.18 38.18 38.18 38.18 239 +0.59(+1.58%)
Jul 03, 2018 37.59 37.59 37.59 12 -0.40(-1.04%)
Jun 29, 2018 37.99 37.99 37.99 1 +0.54(+1.43%)
Jun 28, 2018 37.47 37.47 37.45 37.45 4,750 -0.11(-0.30%)
Jun 27, 2018 37.93 37.99 37.57 37.57 7,553 -0.22(-0.59%)
Jun 26, 2018 37.77 37.79 37.77 37.79 988 -0.02(-0.06%)
Jun 25, 2018 38.16 38.16 37.81 37.81 515 -0.52(-1.35%)
Jun 22, 2018 38.33 38.33 38.33 38.33 406 +0.10(+0.27%)
Jun 21, 2018 38.23 38.23 38.23 38.23 419 -0.29(-0.75%)
Jun 20, 2018 38.52 38.52 38.52 38.52 500 +0.29(+0.76%)
Jun 19, 2018 38.22 38.22 38.22 38.22 215 -0.36(-0.93%)
Jun 18, 2018 38.58 38.58 38.58 38.58 233 -0.16(-0.41%)
Jun 14, 2018 38.74 38.74 38.74 1 -0.16(-0.40%)
Jun 13, 2018 38.89 38.90 38.89 38.90 578 -0.22(-0.57%)
Jun 12, 2018 39.12 39.12 39.12 39.12 786 -0.05(-0.13%)
Jun 11, 2018 39.18 39.18 39.18 39.18 462 +0.20(+0.51%)
Jun 08, 2018 38.90 38.99 38.90 38.98 6,474 +0.03(+0.08%)
Jun 07, 2018 39.03 39.03 38.86 38.95 8,241 +0.02(+0.06%)
Jun 06, 2018 38.74 38.92 38.74 38.92 4,831 +0.35(+0.90%)
Jun 05, 2018 38.45 38.58 38.45 38.58 5,358 +0.09(+0.22%)
Jun 04, 2018 38.54 38.54 38.47 38.49 9,470 +0.19(+0.50%)
Jun 01, 2018 38.30 38.32 38.30 38.30 720 +0.31(+0.82%)
May 31, 2018 38.09 38.09 37.99 37.99 6,879 -0.30(-0.79%)
May 30, 2018 37.96 38.29 37.96 38.29 1,877 +0.59(+1.57%)
May 29, 2018 37.70 37.70 37.70 37.70 336 -0.49(-1.28%)
May 25, 2018 38.19 38.19 38.19 0 -0.03(-0.08%)
May 23, 2018 38.22 38.22 38.22 62 -0.43(-1.12%)
May 22, 2018 38.65 38.65 38.65 38.65 1,958 +0.05(+0.12%)
May 21, 2018 38.60 38.60 38.60 38.60 349 +0.22(+0.56%)
May 14, 2018 38.39 38.39 38.39 1 +0.15(+0.38%)
May 11, 2018 38.30 38.30 38.24 38.24 995 +0.06(+0.16%)
May 10, 2018 38.18 38.18 38.18 38.18 529 +0.38(+1.02%)
May 09, 2018 37.80 37.80 37.80 37.80 376 +0.96(+2.62%)
May 03, 2018 36.83 36.83 36.83 0 -0.31(-0.83%)
May 02, 2018 37.13 37.14 37.13 37.14 462 +0.20(+0.55%)
May 01, 2018 36.89 36.94 36.89 36.94 13,464 -0.49(-1.32%)
Apr 27, 2018 37.43 37.43 37.43 53 +0.07(+0.18%)
Apr 26, 2018 37.26 37.38 37.25 37.36 5,724 +0.10(+0.28%)
Apr 23, 2018 37.26 37.26 37.26 0 +0.07(+0.19%)
Apr 20, 2018 37.20 37.20 37.19 37.19 8,949 -0.08(-0.21%)
Apr 16, 2018 37.26 37.26 37.26 0 +0.29(+0.80%)
Apr 13, 2018 36.95 36.97 36.95 36.97 1,446 -0.17(-0.47%)
Apr 12, 2018 37.14 37.14 37.14 37.14 375 +0.35(+0.94%)
Apr 11, 2018 36.80 36.80 36.80 36.80 363 -0.23(-0.63%)
Apr 10, 2018 36.80 37.04 36.80 37.03 349 +0.48(+1.33%)
Apr 09, 2018 36.35 36.78 36.35 36.55 983 +0.42(+1.17%)
Apr 06, 2018 36.91 36.91 36.12 36.12 924 -0.84(-2.27%)
Apr 05, 2018 37.20 37.21 36.95 36.96 1,634 +0.56(+1.54%)
Apr 04, 2018 36.40 36.41 36.40 36.40 708 +0.14(+0.38%)
Apr 03, 2018 36.28 36.28 36.26 36.26 700 +0.48(+1.33%)
Apr 02, 2018 35.98 35.98 35.78 35.78 863 -0.89(-2.43%)
Mar 29, 2018 36.68 36.68 36.68 0 +0.10(+0.26%)
Mar 28, 2018 36.42 36.58 36.39 36.58 2,983 +0.41(+1.12%)
Mar 27, 2018 36.17 36.17 36.17 36.17 267 -0.52(-1.41%)
Mar 26, 2018 36.40 36.69 36.36 36.69 8,306 -0.11(-0.31%)
Mar 23, 2018 36.81 36.81 36.81 36.81 3,301 -0.45(-1.21%)
Mar 22, 2018 37.53 37.53 37.22 37.26 987 -0.82(-2.16%)
Mar 21, 2018 37.92 38.10 37.91 38.08 2,254 +0.20(+0.53%)
Mar 20, 2018 37.88 37.88 37.88 37.88 719 +0.12(+0.32%)
Mar 19, 2018 37.69 37.76 37.69 37.76 1,097 -0.56(-1.47%)
Mar 16, 2018 38.38 38.38 38.29 38.32 466 +0.23(+0.61%)
Mar 15, 2018 38.18 38.26 38.09 38.09 26,411 -0.11(-0.29%)
Mar 14, 2018 38.64 38.64 38.20 38.20 1,416 -0.35(-0.92%)
Mar 13, 2018 38.91 38.91 38.52 38.55 2,131 -0.30(-0.78%)
Mar 12, 2018 38.75 38.86 38.75 38.86 1,848 +0.06(+0.16%)
Mar 09, 2018 38.46 38.80 38.46 38.80 464 +0.78(+2.04%)
Mar 08, 2018 38.10 38.10 38.02 38.02 834 -0.02(-0.05%)
Mar 07, 2018 38.05 38.05 37.81 38.04 3,927 -0.03(-0.07%)
Mar 06, 2018 38.01 38.06 38.01 38.06 5,954 +0.02(+0.05%)
Mar 05, 2018 37.50 38.05 37.50 38.05 594 +0.62(+1.66%)
Mar 02, 2018 37.10 37.43 37.10 37.43 278 +0.13(+0.35%)
Mar 01, 2018 37.80 37.86 37.21 37.30 4,028 -0.79(-2.08%)
Feb 28, 2018 38.52 38.52 38.08 38.09 2,668 -0.33(-0.85%)
Feb 27, 2018 38.96 39.01 38.42 38.42 43,338 -0.40(-1.02%)
Feb 26, 2018 38.52 38.81 38.52 38.81 14,127 +0.70(+1.83%)
Feb 23, 2018 38.00 38.12 38.00 38.12 638 +0.05(+0.14%)
Feb 22, 2018 38.06 639 -0.30(-0.79%)
Feb 21, 2018 38.29 38.37 38.29 38.37 16,038 +0.24(+0.62%)
Feb 20, 2018 38.33 38.33 38.13 38.13 1,156 -0.39(-1.02%)
Feb 16, 2018 38.52 38.52 38.52 0 +0.55(+1.45%)
Feb 15, 2018 37.73 37.97 37.73 37.97 590 +0.52(+1.40%)
Feb 14, 2018 37.22 37.45 37.22 37.45 1,344 +0.16(+0.42%)
Feb 13, 2018 37.01 37.29 37.01 37.29 6,740 +0.00(+0.00%)
Feb 12, 2018 36.85 37.29 36.85 37.29 5,534 +0.86(+2.36%)
Feb 09, 2018 36.67 36.67 35.69 36.43 17,847 +0.23(+0.62%)
Feb 08, 2018 36.95 36.96 36.20 36.20 2,067 -1.58(-4.17%)
Feb 07, 2018 37.57 38.12 37.54 37.78 13,092 +0.20(+0.53%)
Feb 06, 2018 36.26 37.58 36.26 37.58 23,185 +0.49(+1.32%)
Feb 05, 2018 38.50 37.09 37.09 4,604 -1.86(-4.77%)
Feb 02, 2018 39.37 39.37 38.95 38.95 17,730 -0.79(-1.98%)
Feb 01, 2018 39.73 39.78 39.67 39.74 786 +0.12(+0.30%)
Jan 31, 2018 39.90 39.92 39.61 39.61 384 -0.21(-0.53%)
Jan 30, 2018 39.91 39.91 39.76 39.83 15,538 -0.68(-1.67%)
Jan 29, 2018 40.45 40.50 40.45 40.50 1,029 -0.16(-0.40%)
Jan 26, 2018 40.11 40.67 40.11 40.67 2,070 +0.66(+1.66%)
Jan 24, 2018 40.00 40.00 40.00 96 -0.28(-0.68%)
Jan 23, 2018 40.36 40.36 40.18 40.28 125,385 +0.17(+0.43%)
Jan 22, 2018 39.95 40.11 39.95 40.11 2,139 +0.31(+0.78%)
Jan 19, 2018 39.80 39.80 39.80 39.80 694 +0.05(+0.14%)
Jan 17, 2018 39.74 39.74 39.74 40 +0.21(+0.54%)
Jan 12, 2018 39.53 39.53 39.53 185 +0.36(+0.92%)
Jan 11, 2018 39.17 39.17 39.17 39.17 2,828 +0.28(+0.71%)
Jan 10, 2018 38.51 38.89 38.51 38.89 4,856 +0.07(+0.19%)
Jan 09, 2018 38.77 38.82 38.77 38.82 1,789 +0.04(+0.11%)
Jan 08, 2018 38.67 38.78 38.63 38.78 898 +0.20(+0.51%)
Jan 05, 2018 38.50 38.61 38.48 38.58 3,823 +0.33(+0.86%)
Jan 03, 2018 38.25 38.25 38.25 213 +0.14(+0.37%)
Jan 02, 2018 38.12 38.12 38.11 38.11 618 +0.03(+0.07%)
Dec 29, 2017 38.09 38.09 38.09 0 +0.06(+0.15%)
Dec 26, 2017 38.03 38.03 38.03 69 +0.04(+0.09%)
Dec 22, 2017 37.96 37.99 37.96 37.99 232 -0.06(-0.16%)
Dec 21, 2017 38.06 38.06 38.06 38.06 116 +0.08(+0.22%)
Dec 20, 2017 37.97 37.97 37.97 37.97 454 -0.03(-0.07%)
Dec 18, 2017 38.00 38.00 38.00 0 +0.50(+1.32%)
Dec 14, 2017 37.50 37.50 37.50 29 -0.17(-0.45%)
Dec 13, 2017 37.63 37.67 37.63 37.67 3,812 +0.24(+0.64%)
Dec 12, 2017 37.44 37.44 37.44 37.44 992 +0.09(+0.23%)
Dec 11, 2017 37.34 37.35 37.34 37.35 14,669 +0.32(+0.85%)
Dec 07, 2017 37.03 37.03 37.03 0 +0.18(+0.49%)
Dec 06, 2017 36.90 36.90 36.86 36.86 908 -0.33(-0.89%)
Dec 05, 2017 37.05 37.19 37.05 37.19 1,413 +0.01(+0.02%)
Dec 04, 2017 37.18 37.18 37.18 37.18 726 +0.39(+1.07%)
Dec 01, 2017 36.93 36.99 36.62 36.79 3,386 -0.26(-0.71%)
Nov 30, 2017 36.94 37.05 36.94 37.05 2,977 +0.34(+0.93%)
Nov 29, 2017 36.71 36.72 36.71 36.71 853 +0.20(+0.54%)
Nov 28, 2017 36.26 36.51 36.25 36.51 1,638 +0.35(+0.97%)
Nov 27, 2017 36.16 36.16 36.16 36.16 195 -0.05(-0.14%)
Nov 21, 2017 36.22 36.22 36.22 0 +0.20(+0.57%)
Nov 20, 2017 35.75 36.06 35.75 36.01 14,331 +0.17(+0.48%)
Nov 17, 2017 35.87 35.87 35.81 35.84 1,190 +0.01(+0.02%)
Nov 16, 2017 35.77 35.83 35.77 35.83 247 +0.42(+1.18%)
Nov 15, 2017 35.41 35.41 35.41 35.41 117 -0.14(-0.41%)
Nov 14, 2017 35.56 35.56 35.56 35.56 199 -0.16(-0.44%)
Nov 13, 2017 35.72 35.72 35.70 35.72 2,830 -0.06(-0.16%)
Nov 10, 2017 35.70 35.77 35.70 35.77 1,086 +0.02(+0.06%)
Nov 09, 2017 35.84 35.84 35.61 35.75 10,519 -0.08(-0.23%)
Nov 08, 2017 35.82 35.83 35.82 35.83 591 +0.06(+0.17%)
Nov 07, 2017 35.81 35.90 35.72 35.77 4,945 -0.11(-0.31%)
Nov 06, 2017 35.88 35.88 35.88 35.88 256 +0.07(+0.19%)
Nov 03, 2017 35.79 35.81 35.79 35.81 314 +0.04(+0.12%)
Nov 02, 2017 35.66 35.77 35.66 35.77 404 +0.06(+0.17%)
Oct 31, 2017 35.71 35.71 35.71 205 +0.11(+0.30%)
Oct 30, 2017 35.60 35.61 35.60 35.60 1,051 -0.26(-0.73%)
Oct 27, 2017 35.83 35.95 35.83 35.87 3,023 -0.22(-0.61%)
Oct 26, 2017 36.04 36.09 35.97 36.09 16,397 +0.15(+0.40%)
Oct 25, 2017 35.92 35.95 35.78 35.94 14,268 -0.27(-0.75%)
Oct 24, 2017 36.16 36.22 36.15 36.22 10,342 +0.01(+0.02%)
Oct 20, 2017 36.21 36.21 36.21 43 +0.16(+0.45%)
Oct 19, 2017 35.88 36.05 35.88 36.05 6,612 +0.03(+0.07%)
Oct 18, 2017 35.93 36.02 35.93 36.02 2,211 +0.14(+0.39%)
Oct 16, 2017 35.88 35.88 35.88 106 -0.04(-0.11%)
Oct 13, 2017 35.92 35.92 35.92 35.92 118 +0.07(+0.19%)
Oct 12, 2017 35.81 35.88 35.81 35.85 1,664 +0.05(+0.14%)
Oct 11, 2017 35.80 35.80 35.75 35.80 4,256 -0.01(-0.04%)
Oct 10, 2017 35.72 35.84 35.72 35.81 3,126 +0.12(+0.35%)
Oct 09, 2017 35.70 35.71 35.69 35.69 3,733 -0.06(-0.16%)
Oct 06, 2017 35.65 35.75 35.65 35.75 967 +0.00(+0.00%)
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.