Flexshares Quality Div Dyn Fund (NY: QDYN )

61.69 USD -0.77 (-1.23%)
Official Closing Price Updated: 8:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 21, 2022 61.91 61.91 61.46 61.69 2,048 -0.77(-1.23%)
Jan 20, 2022 63.62 63.62 62.46 62.46 334 -0.91(-1.43%)
Jan 19, 2022 64.08 64.08 63.37 63.37 323 -0.57(-0.90%)
Jan 18, 2022 64.22 64.22 63.94 63.94 572 -1.08(-1.66%)
Jan 14, 2022 65.02 0 -0.34(-0.52%)
Jan 13, 2022 65.95 65.95 65.36 65.36 589 -0.49(-0.74%)
Jan 12, 2022 65.66 65.85 65.66 65.85 520 +0.17(+0.26%)
Jan 11, 2022 64.74 65.68 64.74 65.68 933 +0.77(+1.19%)
Jan 10, 2022 64.31 64.91 64.31 64.91 1,042 -0.13(-0.20%)
Jan 07, 2022 65.33 65.39 65.03 65.03 647 -0.19(-0.29%)
Jan 06, 2022 65.13 65.30 65.13 65.22 412 +0.03(+0.05%)
Jan 05, 2022 66.29 66.31 65.19 65.19 2,731 -1.01(-1.52%)
Jan 04, 2022 66.12 66.20 66.11 66.20 539 +0.42(+0.64%)
Jan 03, 2022 65.68 65.78 65.63 65.78 352 +0.36(+0.55%)
Dec 31, 2021 65.55 65.77 65.42 65.42 1,710 -0.18(-0.27%)
Dec 30, 2021 65.87 65.87 65.60 65.60 264 -0.24(-0.36%)
Dec 29, 2021 65.76 65.84 65.76 65.84 270 +0.23(+0.35%)
Dec 28, 2021 65.73 65.73 65.60 65.60 476 -0.04(-0.06%)
Dec 27, 2021 64.89 65.65 64.89 65.65 545 +0.87(+1.34%)
Dec 23, 2021 64.76 64.79 64.76 64.78 406 +0.47(+0.74%)
Dec 22, 2021 63.82 64.30 63.82 64.30 1,258 +0.57(+0.90%)
Dec 21, 2021 63.46 63.73 63.46 63.73 646 +0.99(+1.58%)
Dec 20, 2021 62.56 62.74 62.20 62.74 1,418 -0.86(-1.35%)
Dec 17, 2021 64.01 64.01 63.60 63.60 331 -1.09(-1.69%)
Dec 16, 2021 65.12 65.12 64.69 64.69 1,170 -0.05(-0.07%)
Dec 15, 2021 64.74 64.74 64.74 64.74 36 +0.98(+1.54%)
Dec 14, 2021 63.66 63.75 63.66 63.75 197 -0.40(-0.62%)
Dec 13, 2021 64.21 64.21 64.15 64.15 179 -0.68(-1.05%)
Dec 10, 2021 64.50 64.83 64.50 64.83 220 +0.64(+1.00%)
Dec 09, 2021 64.22 64.30 64.19 64.19 377 -0.24(-0.38%)
Dec 08, 2021 64.24 64.44 64.24 64.44 374 +0.15(+0.23%)
Dec 07, 2021 64.43 64.44 64.29 64.29 735 +1.13(+1.78%)
Dec 06, 2021 63.09 63.16 63.09 63.16 284 +0.66(+1.05%)
Dec 03, 2021 62.33 62.51 62.33 62.51 137 -0.17(-0.27%)
Dec 02, 2021 62.55 62.67 62.55 62.67 192 +0.70(+1.13%)
Dec 01, 2021 63.06 63.56 61.97 61.97 1,966 -0.40(-0.64%)
Nov 30, 2021 63.17 63.57 62.37 62.37 441 -1.20(-1.89%)
Nov 29, 2021 63.42 63.57 63.42 63.57 214 +0.49(+0.78%)
Nov 26, 2021 63.02 63.08 62.83 63.08 296 -1.34(-2.08%)
Nov 24, 2021 64.31 64.42 64.21 64.42 880 +0.04(+0.07%)
Nov 23, 2021 63.93 64.38 63.93 64.38 3,000 +0.17(+0.27%)
Nov 22, 2021 64.77 64.77 64.20 64.20 145 +0.15(+0.24%)
Nov 19, 2021 64.03 64.20 64.03 64.05 569 -0.31(-0.48%)
Nov 18, 2021 64.11 64.36 64.36 64.36 930 +0.02(+0.04%)
Nov 17, 2021 64.40 64.42 64.34 64.34 1,133 -0.28(-0.43%)
Nov 16, 2021 64.76 64.76 64.61 64.61 172 +0.26(+0.40%)
Nov 15, 2021 64.35 64.35 64.35 64.35 17 -0.08(-0.12%)
Nov 12, 2021 64.43 64.43 64.43 64.43 100 +0.41(+0.65%)
Nov 11, 2021 63.97 64.04 63.97 64.02 740 +0.35(+0.56%)
Nov 10, 2021 63.63 63.66 63.60 63.66 555 -0.36(-0.56%)
Nov 09, 2021 64.00 64.02 63.86 64.02 2,381 -0.06(-0.09%)
Nov 08, 2021 64.28 64.28 64.08 64.08 872 +0.02(+0.03%)
Nov 05, 2021 64.06 64.06 64.06 64.06 100 +0.53(+0.84%)
Nov 04, 2021 63.84 63.84 63.34 63.53 3,649 -0.08(-0.12%)
Nov 03, 2021 63.60 63.60 63.60 63.60 73 +0.22(+0.35%)
Nov 02, 2021 63.42 63.42 63.38 63.38 447 +0.59(+0.93%)
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.