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 (%)
Jul 29, 2022 55.99 56.33 55.99 56.33 295 +0.69(+1.24%)
Jul 28, 2022 55.43 55.64 55.43 55.64 104 +0.46(+0.84%)
Jul 27, 2022 54.46 55.18 54.46 55.18 1,268 +1.23(+2.28%)
Jul 26, 2022 53.95 53.95 53.95 53.95 40 -0.52(-0.96%)
Jul 25, 2022 54.36 54.47 54.36 54.47 207 +0.28(+0.51%)
Jul 22, 2022 54.37 54.37 54.20 54.20 108 -0.36(-0.66%)
Jul 21, 2022 54.00 54.55 54.00 54.55 104 +0.22(+0.41%)
Jul 20, 2022 54.42 54.42 54.28 54.33 309 +0.29(+0.53%)
Jul 19, 2022 53.94 54.04 53.94 54.04 202 +1.42(+2.70%)
Jul 18, 2022 53.43 53.43 52.62 52.62 283 -0.16(-0.30%)
Jul 15, 2022 52.79 52.79 52.78 52.78 108 +1.00(+1.92%)
Jul 14, 2022 51.30 51.79 51.30 51.79 324 -0.29(-0.56%)
Jul 13, 2022 52.34 52.34 52.08 52.08 163 -0.21(-0.40%)
Jul 12, 2022 52.64 52.94 52.29 52.29 930 -0.35(-0.67%)
Jul 11, 2022 52.76 52.76 52.64 52.64 793 -0.72(-1.36%)
Jul 08, 2022 53.34 53.37 53.34 53.37 804 +0.24(+0.44%)
Jul 07, 2022 52.98 53.13 52.98 53.13 136 +1.00(+1.92%)
Jul 06, 2022 52.24 52.31 51.89 52.13 522 -0.03(-0.05%)
Jul 05, 2022 52.02 52.16 52.00 52.16 1,678 -0.21(-0.40%)
Jul 01, 2022 52.37 52.37 52.37 52.37 102 +0.47(+0.91%)
Jun 30, 2022 51.89 51.89 51.89 51.89 2 -0.51(-0.98%)
Jun 29, 2022 52.41 52.41 52.41 52.41 68 -0.43(-0.81%)
Jun 28, 2022 52.87 52.87 52.84 52.84 716 -0.64(-1.19%)
Jun 27, 2022 53.56 53.60 53.48 53.48 340 -0.08(-0.15%)
Jun 24, 2022 53.35 53.56 53.35 53.56 237 +1.53(+2.94%)
Jun 23, 2022 52.03 52.03 52.03 52.03 105 +0.07(+0.14%)
Jun 22, 2022 51.97 52.01 51.86 51.96 677 -0.31(-0.60%)
Jun 21, 2022 52.19 52.27 52.19 52.27 331 +1.05(+2.06%)
Jun 17, 2022 51.29 51.32 51.21 51.21 534 +0.17(+0.34%)
Jun 16, 2022 51.42 51.42 51.04 51.04 1,911 -2.00(-3.77%)
Jun 15, 2022 52.67 53.04 52.67 53.04 195 +0.34(+0.65%)
Jun 14, 2022 52.77 52.77 52.70 52.70 408 -0.01(-0.01%)
Jun 13, 2022 53.41 53.41 52.71 52.71 178 -2.27(-4.12%)
Jun 10, 2022 55.01 55.66 54.97 54.97 354 -1.62(-2.86%)
Jun 09, 2022 56.59 56.59 56.59 56.59 209 -1.12(-1.94%)
Jun 08, 2022 57.71 57.71 57.71 57.71 58 -0.94(-1.60%)
Jun 07, 2022 58.65 58.65 58.65 58.65 115 +0.61(+1.06%)
Jun 06, 2022 58.03 58.03 58.03 58.03 4 +0.17(+0.29%)
Jun 03, 2022 57.91 57.91 57.86 57.87 667 -0.68(-1.15%)
Jun 02, 2022 58.54 58.54 58.54 58.54 5 +0.64(+1.11%)
Jun 01, 2022 58.36 58.40 57.90 57.90 2,025 -0.35(-0.59%)
May 31, 2022 58.68 58.68 58.24 58.24 1,715 -0.37(-0.63%)
May 27, 2022 58.24 58.61 58.24 58.61 281 +1.15(+2.00%)
May 26, 2022 57.18 57.69 57.18 57.46 1,412 +1.24(+2.21%)
May 25, 2022 55.83 56.42 55.83 56.21 1,362 +0.77(+1.38%)
May 24, 2022 55.20 55.73 54.87 55.45 426 -0.33(-0.58%)
May 23, 2022 55.77 55.77 55.77 55.77 83 +0.97(+1.77%)
May 20, 2022 54.73 54.80 54.73 54.80 1,459 -0.01(-0.02%)
May 19, 2022 54.81 54.81 54.81 54.81 89 -0.64(-1.16%)
May 18, 2022 56.93 56.93 55.46 55.46 446 -2.30(-3.98%)
May 17, 2022 57.74 57.76 57.74 57.76 501 +1.32(+2.34%)
May 16, 2022 56.43 56.43 56.43 56.43 21 -0.10(-0.17%)
May 13, 2022 55.72 56.53 55.72 56.53 2,034 +1.26(+2.28%)
May 12, 2022 54.78 55.34 54.51 55.27 1,544 -0.10(-0.18%)
May 11, 2022 56.53 56.53 55.37 55.37 978 -0.77(-1.37%)
May 10, 2022 56.42 56.42 56.14 56.14 419 -0.11(-0.20%)
May 09, 2022 56.84 56.84 56.25 56.25 375 -1.48(-2.56%)
May 06, 2022 57.64 57.73 57.42 57.73 1,115 -0.14(-0.25%)
May 05, 2022 57.85 57.87 57.85 57.87 123 -2.01(-3.35%)
May 04, 2022 58.45 59.88 58.45 59.88 113 +1.63(+2.81%)
May 03, 2022 58.25 58.25 58.11 58.25 2,088 +0.62(+1.08%)
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.