Skip to main content

Flexshares Quality Div Dyn Fund (NY: QDYN )

61.09 UNCHANGED
Last Price Updated: 8:00 PM EDT, Jun 30, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2014 24.18 24.72 24.18 24.66 16,650 -0.07(-0.28%)
Jan 30, 2014 24.59 24.75 24.59 24.72 330,175 +0.23(+0.94%)
Jan 29, 2014 24.52 24.53 24.50 24.50 949 -0.16(-0.65%)
Jan 28, 2014 24.66 24.66 24.66 24.66 654 +0.05(+0.19%)
Jan 27, 2014 24.89 24.89 24.61 24.61 4,190 -0.11(-0.44%)
Jan 24, 2014 25.25 25.25 24.72 24.72 10,057 -0.43(-1.72%)
Jan 23, 2014 25.38 25.38 25.15 25.15 1,836 -0.29(-1.14%)
Jan 22, 2014 25.43 25.47 25.43 25.44 18,772 +0.02(+0.07%)
Jan 21, 2014 25.53 25.53 25.34 25.42 2,894 -0.02(-0.07%)
Jan 17, 2014 25.44 25.44 25.44 25.44 0 +0.00(+0.00%)
Jan 16, 2014 25.50 25.52 25.43 25.44 6,959 -0.06(-0.24%)
Jan 15, 2014 25.48 25.53 25.48 25.50 6,496 +0.21(+0.82%)
Jan 14, 2014 25.22 25.30 25.22 25.30 950 +0.07(+0.27%)
Jan 13, 2014 25.41 25.41 25.23 25.23 2,387 -0.14(-0.54%)
Jan 10, 2014 25.49 25.72 25.33 25.37 26,011 +0.02(+0.09%)
Jan 09, 2014 25.81 25.81 25.24 25.34 20,144 +0.04(+0.15%)
Jan 08, 2014 25.59 25.59 25.31 25.31 7,687 -0.15(-0.57%)
Jan 07, 2014 25.41 25.45 25.36 25.45 11,925 +0.18(+0.73%)
Jan 06, 2014 25.57 25.57 25.27 25.27 12,071 -0.15(-0.57%)
Jan 03, 2014 25.35 25.41 25.29 25.41 17,295 +0.11(+0.42%)
Jan 02, 2014 25.42 25.75 25.24 25.31 67,881 -0.21(-0.84%)
Dec 31, 2013 25.54 25.52 25.52 25.52 2,485 +0.08(+0.33%)
Dec 30, 2013 25.44 25.44 25.44 25.44 9,679 +0.00(+0.01%)
Dec 27, 2013 25.43 25.43 25.43 25.43 1,549 -0.01(-0.04%)
Dec 26, 2013 25.61 25.61 25.44 25.44 592 +0.09(+0.36%)
Dec 24, 2013 25.35 25.35 25.35 25.35 151 +0.24(+0.97%)
Dec 23, 2013 25.11 25.11 25.11 25.11 4,436 +0.00(+0.00%)
Dec 20, 2013 25.11 25.11 25.11 25.11 2,639 +0.15(+0.61%)
Dec 19, 2013 24.96 24.96 24.96 24.96 1,608 +0.34(+1.39%)
Dec 17, 2013 24.64 24.62 24.62 24.62 79,722 +0.08(+0.34%)
Dec 12, 2013 24.45 24.53 24.53 24.53 3,959 -0.33(-1.31%)
Dec 10, 2013 24.86 24.86 24.86 24.86 0 -0.08(-0.30%)
Dec 09, 2013 24.95 25.01 24.93 24.93 3,245 +0.18(+0.72%)
Dec 06, 2013 24.80 24.80 24.76 24.76 329 -0.10(-0.38%)
Dec 04, 2013 24.85 24.85 24.85 24.85 659 +0.08(+0.34%)
Dec 03, 2013 24.77 24.77 24.77 24.77 395 -0.13(-0.52%)
Dec 02, 2013 24.90 24.99 24.90 24.90 11,041 -0.10(-0.42%)
Nov 29, 2013 25.00 25.00 25.00 25.00 527 +0.07(+0.26%)
Nov 27, 2013 24.89 24.93 24.89 24.93 29,790 -0.04(-0.15%)
Nov 25, 2013 24.97 24.97 24.97 24.97 395 +0.12(+0.49%)
Nov 22, 2013 24.85 24.85 24.85 24.85 131 +0.01(+0.03%)
Nov 21, 2013 24.82 24.84 24.82 24.84 344 +0.08(+0.34%)
Nov 20, 2013 24.76 24.76 24.76 24.76 131 -0.03(-0.12%)
Nov 19, 2013 24.79 24.79 24.79 24.79 131 +0.11(+0.46%)
Nov 14, 2013 24.68 24.68 24.68 24.68 2,507 +0.13(+0.52%)
Nov 11, 2013 24.55 24.55 24.55 24.55 131 +0.21(+0.87%)
Nov 08, 2013 24.34 24.34 24.34 24.34 329,976 -0.21(-0.86%)
Nov 07, 2013 24.79 24.79 24.55 24.55 395 +0.14(+0.59%)
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.