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 (%)
Dec 30, 2022 54.72 55.03 54.72 55.03 141 -0.23(-0.42%)
Dec 29, 2022 55.26 55.26 55.26 55.26 6 +1.00(+1.84%)
Dec 28, 2022 54.59 54.59 54.26 54.26 952 -0.92(-1.66%)
Dec 27, 2022 55.18 55.18 55.18 55.18 24 +0.04(+0.07%)
Dec 23, 2022 54.59 55.14 54.59 55.14 147 +0.40(+0.73%)
Dec 22, 2022 54.74 54.74 54.74 54.74 116 -0.70(-1.27%)
Dec 21, 2022 55.44 55.44 55.44 55.44 106 +0.75(+1.37%)
Dec 20, 2022 54.66 54.69 54.64 54.69 1,281 +0.09(+0.17%)
Dec 19, 2022 54.60 54.60 54.60 54.60 8 -0.52(-0.95%)
Dec 16, 2022 54.90 55.12 54.90 55.12 208 -0.66(-1.18%)
Dec 15, 2022 55.78 55.78 55.78 55.78 46 -1.46(-2.56%)
Dec 14, 2022 57.24 57.24 57.24 57.24 26 -0.25(-0.43%)
Dec 13, 2022 57.88 57.98 57.41 57.49 575 +0.57(+1.00%)
Dec 12, 2022 56.39 56.92 56.39 56.92 334 +0.84(+1.49%)
Dec 09, 2022 56.08 56.08 56.08 56.08 101 -0.35(-0.61%)
Dec 08, 2022 56.48 56.48 56.43 56.43 211 +0.40(+0.71%)
Dec 07, 2022 55.86 56.03 55.86 56.03 218 -0.04(-0.07%)
Dec 06, 2022 56.07 56.07 56.07 56.07 2 -0.81(-1.42%)
Dec 05, 2022 57.16 57.16 56.88 56.88 675 -1.07(-1.84%)
Dec 02, 2022 57.95 57.95 57.95 57.95 101 -0.14(-0.25%)
Dec 01, 2022 57.82 58.09 57.82 58.09 121 +0.16(+0.28%)
Nov 30, 2022 57.93 57.93 57.93 57.93 18 +1.27(+2.24%)
Nov 29, 2022 56.66 56.66 56.66 56.66 1 +0.13(+0.24%)
Nov 28, 2022 56.80 56.80 56.53 56.53 139 -0.91(-1.59%)
Nov 25, 2022 57.44 57.44 57.44 57.44 101 -0.07(-0.11%)
Nov 23, 2022 57.46 57.53 57.46 57.51 541 +0.06(+0.11%)
Nov 22, 2022 57.06 57.44 57.04 57.44 686 +0.99(+1.75%)
Nov 21, 2022 56.14 56.45 56.14 56.45 6,858 -0.09(-0.16%)
Nov 18, 2022 56.43 56.60 55.16 56.55 6,460 +0.30(+0.53%)
Nov 17, 2022 56.24 56.29 56.00 56.25 655 -0.05(-0.09%)
Nov 16, 2022 56.42 56.54 56.25 56.30 1,085 -0.47(-0.83%)
Nov 15, 2022 57.05 57.05 56.77 56.77 498 +0.29(+0.51%)
Nov 14, 2022 56.79 56.79 56.48 56.48 116 -0.47(-0.83%)
Nov 11, 2022 56.95 56.95 56.95 56.95 101 +0.73(+1.30%)
Nov 10, 2022 56.22 56.22 56.22 56.22 13 +2.83(+5.30%)
Nov 09, 2022 54.06 54.06 53.39 53.39 107 -1.24(-2.27%)
Nov 08, 2022 54.49 54.63 54.49 54.63 1,430 +0.47(+0.86%)
Nov 07, 2022 54.16 54.16 54.16 54.16 17 +0.72(+1.34%)
Nov 04, 2022 53.45 53.45 53.45 53.45 0 +0.97(+1.84%)
Nov 03, 2022 52.48 52.48 52.48 52.48 70 -0.75(-1.41%)
Nov 02, 2022 54.24 54.24 53.23 53.23 192 -1.41(-2.59%)
Nov 01, 2022 54.63 54.65 54.63 54.65 1,019 +0.16(+0.29%)
Oct 31, 2022 54.49 54.49 54.49 54.49 65 -0.34(-0.62%)
Oct 28, 2022 54.83 54.83 54.83 54.83 101 +1.43(+2.68%)
Oct 27, 2022 53.40 53.40 53.40 53.40 4 -0.28(-0.52%)
Oct 26, 2022 54.25 54.25 53.68 53.68 548 +0.05(+0.09%)
Oct 25, 2022 53.63 53.63 53.63 53.63 173 +0.78(+1.47%)
Oct 24, 2022 52.86 0 +0.63(+1.21%)
Oct 21, 2022 52.22 52.22 52.22 52.22 101 +1.31(+2.57%)
Oct 20, 2022 51.48 51.48 50.91 50.91 431 -0.30(-0.59%)
Oct 19, 2022 51.39 51.39 50.94 51.22 631 -0.54(-1.05%)
Oct 18, 2022 51.76 51.76 51.76 51.76 86 +0.50(+0.98%)
Oct 17, 2022 51.27 51.27 51.26 51.26 216 +1.07(+2.14%)
Oct 14, 2022 51.38 51.38 50.19 50.19 563 -1.05(-2.04%)
Oct 13, 2022 51.23 51.23 51.23 51.23 5 +1.40(+2.80%)
Oct 12, 2022 49.84 49.84 49.84 49.84 7 -0.04(-0.09%)
Oct 11, 2022 49.71 49.88 49.71 49.88 1,372 -0.18(-0.37%)
Oct 10, 2022 50.06 50.06 50.06 50.06 37 -0.31(-0.61%)
Oct 07, 2022 50.37 50.37 50.37 50.37 101 -1.27(-2.46%)
Oct 06, 2022 51.64 51.64 51.64 51.64 0 -0.44(-0.84%)
Oct 05, 2022 51.66 52.08 51.30 52.08 814 -0.01(-0.01%)
Oct 04, 2022 51.89 52.09 51.89 52.09 119 +1.68(+3.34%)
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.