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 (%)
Apr 29, 2016 28.01 28.01 27.88 28.00 50,225 -0.24(-0.84%)
Apr 28, 2016 28.44 28.53 28.23 28.24 8,131 -0.41(-1.42%)
Apr 27, 2016 28.47 28.65 28.43 28.65 18,041 +0.21(+0.75%)
Apr 26, 2016 28.35 28.48 28.35 28.44 16,125 +0.16(+0.55%)
Apr 25, 2016 28.40 28.40 28.22 28.28 56,299 -0.14(-0.49%)
Apr 22, 2016 28.48 28.48 28.34 28.42 11,982 +0.05(+0.17%)
Apr 21, 2016 28.43 28.43 28.36 28.37 4,473 -0.15(-0.52%)
Apr 20, 2016 28.44 28.59 28.44 28.52 37,661 +0.11(+0.40%)
Apr 19, 2016 28.36 28.47 28.32 28.40 12,970 +0.10(+0.35%)
Apr 18, 2016 28.23 28.35 28.23 28.30 10,494 +0.16(+0.58%)
Apr 15, 2016 28.13 28.19 28.12 28.14 4,146 -0.09(-0.32%)
Apr 14, 2016 28.24 28.28 28.21 28.23 2,828 +0.04(+0.16%)
Apr 13, 2016 28.09 28.20 28.09 28.19 2,267 +0.33(+1.19%)
Apr 12, 2016 27.65 27.86 27.55 27.86 4,674 +0.25(+0.90%)
Apr 11, 2016 27.46 27.79 27.46 27.61 4,352 +0.05(+0.19%)
Apr 08, 2016 27.72 27.72 27.55 27.55 1,204 +0.14(+0.51%)
Apr 07, 2016 27.59 27.64 27.42 27.42 1,898 -0.34(-1.23%)
Apr 06, 2016 27.54 27.76 27.49 27.76 5,576 +0.12(+0.43%)
Apr 05, 2016 27.51 27.64 27.51 27.64 2,275 -0.14(-0.52%)
Apr 04, 2016 27.78 27.88 27.78 27.78 10,542 -0.01(-0.03%)
Apr 01, 2016 27.54 27.79 27.54 27.79 8,216 -0.02(-0.07%)
Mar 31, 2016 27.82 27.83 27.80 27.81 3,527 +0.01(+0.05%)
Mar 30, 2016 27.86 27.88 27.80 27.80 8,441 +0.39(+1.41%)
Mar 29, 2016 27.37 27.42 27.37 27.41 2,386 -0.06(-0.20%)
Mar 28, 2016 27.45 27.46 27.44 27.46 1,964 +0.24(+0.90%)
Mar 24, 2016 27.22 27.22 27.22 27.22 245 -0.20(-0.71%)
Mar 23, 2016 27.50 27.50 27.40 27.42 2,654 -0.27(-0.97%)
Mar 22, 2016 27.61 27.68 27.61 27.68 2,724 +0.04(+0.14%)
Mar 21, 2016 27.64 27.64 27.64 27.64 122 -0.02(-0.07%)
Mar 18, 2016 27.76 27.76 27.60 27.66 2,744 +0.10(+0.38%)
Mar 17, 2016 27.28 27.64 27.28 27.56 12,787 +0.39(+1.44%)
Mar 16, 2016 27.08 27.17 27.08 27.17 5,427 +0.11(+0.42%)
Mar 15, 2016 27.07 27.07 27.06 27.06 2,211 -0.19(-0.69%)
Mar 14, 2016 27.14 27.24 27.13 27.24 2,702 +0.04(+0.15%)
Mar 11, 2016 27.01 27.23 27.01 27.20 28,470 +0.43(+1.61%)
Mar 10, 2016 26.92 26.92 26.61 26.77 2,952 -0.01(-0.03%)
Mar 09, 2016 26.79 26.79 26.72 26.78 6,635 +0.05(+0.18%)
Mar 08, 2016 26.69 26.73 26.67 26.73 1,561 -0.30(-1.11%)
Mar 07, 2016 27.02 27.08 27.02 27.03 12,563 +0.18(+0.67%)
Mar 04, 2016 26.73 26.97 26.73 26.85 14,000 +0.11(+0.43%)
Mar 03, 2016 26.44 26.74 26.44 26.74 2,565 +0.21(+0.80%)
Mar 02, 2016 26.32 26.53 26.32 26.53 5,620 +0.27(+1.04%)
Mar 01, 2016 25.98 26.32 25.98 26.25 6,214 +0.38(+1.46%)
Feb 29, 2016 25.81 25.90 25.81 25.88 1,051 -0.04(-0.16%)
Feb 26, 2016 26.04 26.09 25.92 25.92 5,677 +0.11(+0.41%)
Feb 25, 2016 25.57 25.82 25.57 25.81 178,750 +0.18(+0.70%)
Feb 24, 2016 25.11 25.63 25.11 25.63 16,672 +0.13(+0.51%)
Feb 23, 2016 25.70 25.76 25.50 25.50 11,838 -0.28(-1.10%)
Feb 22, 2016 25.79 25.83 25.77 25.79 7,268 +0.37(+1.47%)
Feb 19, 2016 25.23 25.44 25.23 25.41 18,899 -0.11(-0.41%)
Feb 18, 2016 25.55 25.55 25.48 25.52 5,325 +0.05(+0.19%)
Feb 17, 2016 25.08 25.49 25.08 25.47 9,665 +0.37(+1.49%)
Feb 16, 2016 25.06 25.10 25.01 25.09 12,855 +0.52(+2.12%)
Feb 12, 2016 24.25 24.57 24.57 24.57 14,742 +0.40(+1.65%)
Feb 11, 2016 24.15 24.20 24.00 24.17 1,312 -0.45(-1.82%)
Feb 10, 2016 24.49 24.83 24.49 24.62 13,838 +0.15(+0.60%)
Feb 09, 2016 24.20 24.63 24.20 24.48 8,464 -0.06(-0.23%)
Feb 08, 2016 24.43 24.56 24.22 24.53 11,897 -0.37(-1.47%)
Feb 05, 2016 25.11 25.15 24.90 24.90 13,106 -0.34(-1.35%)
Feb 04, 2016 25.05 25.25 25.05 25.24 2,529 +0.18(+0.71%)
Feb 03, 2016 25.08 25.13 24.96 25.06 12,755 +0.10(+0.39%)
Feb 02, 2016 25.09 25.21 24.96 24.96 4,878 -0.57(-2.23%)
Feb 01, 2016 25.25 25.57 25.21 25.53 42,444 +0.06(+0.22%)
Jan 29, 2016 25.19 25.48 25.18 25.48 17,842 +0.65(+2.62%)
Jan 28, 2016 24.78 24.83 24.75 24.83 26,253 -0.09(-0.36%)
Jan 27, 2016 24.81 24.91 24.81 24.91 2,710 -0.14(-0.55%)
Jan 26, 2016 24.80 25.07 24.80 25.05 11,968 +0.46(+1.85%)
Jan 25, 2016 24.85 24.85 24.60 24.60 746 -0.42(-1.69%)
Jan 22, 2016 25.04 25.04 24.95 25.02 1,548 +0.51(+2.09%)
Jan 21, 2016 24.47 24.58 24.42 24.51 3,528 +0.26(+1.07%)
Jan 20, 2016 23.73 24.25 23.73 24.25 1,978 -0.38(-1.55%)
Jan 19, 2016 24.82 24.83 24.61 24.63 2,247 +0.01(+0.03%)
Jan 15, 2016 24.52 24.62 24.62 24.62 17,077 -0.69(-2.73%)
Jan 14, 2016 25.24 25.31 25.24 25.31 6,884 +0.35(+1.40%)
Jan 13, 2016 25.66 25.66 24.90 24.96 27,196 -0.58(-2.26%)
Jan 12, 2016 25.54 25.54 25.54 25.54 122 +0.27(+1.06%)
Jan 11, 2016 25.37 25.46 25.27 25.27 1,808 -0.46(-1.80%)
Jan 08, 2016 25.74 25.74 25.74 25.74 194 -0.06(-0.22%)
Jan 07, 2016 25.99 26.17 25.76 25.79 5,230 -0.74(-2.79%)
Jan 06, 2016 26.49 26.53 26.49 26.53 4,011 -0.28(-1.03%)
Jan 05, 2016 26.80 26.84 26.69 26.81 2,438 +0.26(+0.98%)
Jan 04, 2016 26.61 26.65 26.55 26.55 1,280 -0.72(-2.63%)
Dec 31, 2015 27.19 27.27 27.27 27.27 96,443 -0.10(-0.36%)
Dec 30, 2015 27.47 27.51 27.36 27.36 52,727 -0.11(-0.39%)
Dec 29, 2015 27.54 27.54 27.47 27.47 4,426 +0.21(+0.77%)
Dec 28, 2015 27.20 27.26 27.16 27.26 7,129 -0.15(-0.54%)
Dec 24, 2015 27.41 27.41 27.41 27.41 249 +0.06(+0.22%)
Dec 23, 2015 27.40 27.40 27.34 27.35 6,878 +0.32(+1.20%)
Dec 22, 2015 26.84 27.07 26.82 27.02 13,807 +0.22(+0.84%)
Dec 21, 2015 26.62 26.80 26.62 26.80 1,921 +0.15(+0.57%)
Dec 18, 2015 26.68 26.71 26.65 26.65 499 -0.64(-2.35%)
Dec 17, 2015 27.29 27.29 27.29 27.29 374 -0.03(-0.11%)
Dec 16, 2015 27.26 27.32 27.26 27.32 1,109 +0.20(+0.75%)
Dec 15, 2015 27.22 27.22 27.11 27.12 1,139 +0.41(+1.54%)
Dec 14, 2015 26.70 26.70 26.70 26.70 124 -0.18(-0.66%)
Dec 11, 2015 26.95 26.95 26.88 26.88 14,676 -0.55(-2.01%)
Dec 10, 2015 27.39 27.55 27.39 27.43 14,468 -0.11(-0.41%)
Dec 08, 2015 27.47 27.54 27.54 27.54 7,997 -0.47(-1.69%)
Dec 04, 2015 28.00 28.02 28.02 28.02 1,874 +0.19(+0.67%)
Dec 03, 2015 27.86 27.94 27.83 27.83 3,618 -0.33(-1.17%)
Dec 02, 2015 28.16 28.16 28.16 28.16 19,258 -0.20(-0.71%)
Dec 01, 2015 28.36 28.36 28.36 28.36 143 +0.22(+0.80%)
Nov 25, 2015 28.14 28.14 28.14 28.14 1,124 -0.04(-0.14%)
Nov 24, 2015 27.94 28.21 27.94 28.18 6,639 +0.13(+0.46%)
Nov 23, 2015 28.07 28.13 28.05 28.05 1,157 -0.07(-0.26%)
Nov 20, 2015 28.12 28.12 28.12 28.12 9,634 +0.12(+0.45%)
Nov 19, 2015 28.02 28.04 27.98 28.00 16,815 +0.04(+0.13%)
Nov 18, 2015 27.79 27.96 27.79 27.96 1,252 +0.18(+0.65%)
Nov 17, 2015 27.67 27.84 27.67 27.78 3,249 +0.15(+0.54%)
Nov 16, 2015 27.30 27.63 27.30 27.63 22,173 +0.26(+0.94%)
Nov 13, 2015 27.39 27.39 27.36 27.38 703 -0.36(-1.30%)
Nov 12, 2015 27.74 27.74 27.74 27.74 126 -0.36(-1.29%)
Nov 11, 2015 28.18 28.18 28.03 28.10 1,193 -0.03(-0.10%)
Nov 10, 2015 28.13 28.13 28.13 28.13 624 -0.03(-0.11%)
Nov 09, 2015 28.16 28.16 28.16 28.16 157 -0.21(-0.73%)
Nov 06, 2015 28.38 28.46 28.22 28.37 778 +0.03(+0.11%)
Nov 05, 2015 28.34 28.34 28.34 28.34 6,693 -0.22(-0.78%)
Nov 03, 2015 28.43 28.56 28.56 28.56 1,374 +0.20(+0.71%)
Nov 02, 2015 28.28 28.51 28.28 28.36 13,958 +0.22(+0.78%)
Oct 30, 2015 28.14 28.14 28.14 28.14 624 +0.12(+0.42%)
Oct 29, 2015 28.02 28.03 28.02 28.02 8,222 -0.07(-0.26%)
Oct 28, 2015 28.10 28.10 28.10 28.10 374 +0.38(+1.39%)
Oct 27, 2015 27.77 27.79 27.71 27.71 2,704 -0.22(-0.80%)
Oct 26, 2015 28.07 28.07 27.93 27.94 7,372 -0.13(-0.46%)
Oct 23, 2015 28.07 28.07 27.95 28.06 12,236 +0.15(+0.54%)
Oct 22, 2015 27.58 27.91 27.58 27.91 12,658 +0.34(+1.22%)
Oct 21, 2015 27.62 27.62 27.58 27.58 624 +0.05(+0.17%)
Oct 20, 2015 27.60 27.61 27.53 27.53 1,999 -0.06(-0.20%)
Oct 16, 2015 27.54 27.58 27.58 27.58 1,499 +0.21(+0.76%)
Oct 13, 2015 27.38 27.38 27.38 27.38 62 -0.02(-0.08%)
Oct 09, 2015 27.46 27.40 27.40 27.40 5,248 -0.08(-0.28%)
Oct 08, 2015 27.15 27.48 27.13 27.48 1,203 +0.57(+2.10%)
Oct 06, 2015 26.96 26.91 26.91 26.91 13,496 +0.12(+0.44%)
Oct 05, 2015 26.69 26.79 26.68 26.79 42,322 +0.76(+2.90%)
Oct 02, 2015 25.86 26.04 25.86 26.04 12,255 +0.16(+0.63%)
Oct 01, 2015 25.81 25.89 25.81 25.87 1,624 -0.04(-0.15%)
Sep 30, 2015 25.95 25.95 25.84 25.91 18,527 +0.32(+1.25%)
Sep 29, 2015 25.60 25.62 25.56 25.59 14,307 -0.22(-0.87%)
Sep 28, 2015 25.97 25.97 25.82 25.82 7,499 -0.29(-1.12%)
Sep 25, 2015 26.41 26.41 26.06 26.11 7,285 -0.01(-0.05%)
Sep 24, 2015 25.90 26.12 25.90 26.12 311 -0.07(-0.26%)
Sep 23, 2015 26.29 26.29 26.19 26.19 743 -0.12(-0.44%)
Sep 22, 2015 26.30 26.30 26.30 26.30 124 -0.30(-1.11%)
Sep 21, 2015 27.06 27.06 26.46 26.60 23,268 -0.10(-0.36%)
Sep 18, 2015 26.69 26.70 26.62 26.70 4,988 -0.31(-1.16%)
Sep 17, 2015 27.06 27.06 27.01 27.01 379 +0.15(+0.56%)
Sep 16, 2015 26.86 26.86 26.86 26.86 251 +0.00(+0.00%)
Sep 15, 2015 26.59 26.86 26.59 26.86 253 +0.37(+1.38%)
Sep 14, 2015 26.57 26.57 26.49 26.49 3,528 -0.06(-0.21%)
Sep 11, 2015 26.35 26.55 26.31 26.55 882 +0.03(+0.12%)
Sep 10, 2015 26.41 26.65 26.33 26.52 17,308 +0.19(+0.72%)
Sep 09, 2015 26.63 26.63 26.33 26.33 1,259 -0.37(-1.37%)
Sep 08, 2015 26.54 26.69 26.43 26.69 10,549 +0.67(+2.56%)
Sep 04, 2015 26.15 26.02 26.02 26.02 54,540 -0.55(-2.06%)
Sep 03, 2015 26.67 26.67 26.57 26.57 4,219 +0.17(+0.63%)
Sep 02, 2015 26.32 26.41 26.29 26.41 1,637 +0.21(+0.82%)
Sep 01, 2015 26.19 26.19 26.19 26.19 125 -0.72(-2.68%)
Aug 31, 2015 26.79 26.91 26.79 26.91 680 +0.06(+0.24%)
Aug 28, 2015 26.87 26.98 26.85 26.85 2,724 +0.15(+0.56%)
Aug 27, 2015 26.70 26.70 26.70 26.70 127 +0.56(+2.16%)
Aug 26, 2015 25.83 26.17 25.63 26.14 1,997 +0.06(+0.24%)
Aug 25, 2015 26.35 26.35 26.07 26.07 2,466 +0.19(+0.74%)
Aug 24, 2015 26.04 26.37 24.75 25.88 12,732 -1.07(-3.98%)
Aug 21, 2015 27.19 27.29 26.95 26.95 2,938 -0.83(-2.97%)
Aug 20, 2015 27.91 27.91 27.71 27.78 18,954 -0.31(-1.10%)
Aug 19, 2015 28.24 28.24 28.08 28.09 555 -0.34(-1.20%)
Aug 18, 2015 28.48 28.48 28.43 28.43 831 +0.02(+0.05%)
Aug 17, 2015 28.27 28.41 28.27 28.41 598 +0.12(+0.42%)
Aug 14, 2015 28.29 28.29 28.29 28.29 125 +0.03(+0.11%)
Aug 13, 2015 28.32 28.37 28.26 28.26 763 +0.11(+0.38%)
Aug 12, 2015 27.91 28.16 27.91 28.16 308 +0.11(+0.38%)
Aug 07, 2015 28.07 28.05 28.05 28.05 503 -0.44(-1.53%)
Aug 05, 2015 28.47 28.49 28.49 28.49 6,046 +0.10(+0.36%)
Aug 04, 2015 28.36 28.40 28.36 28.38 1,609 -0.10(-0.33%)
Aug 03, 2015 28.48 28.48 28.48 28.48 225 -0.04(-0.14%)
Jul 31, 2015 28.54 28.54 28.52 28.52 377 -0.06(-0.22%)
Jul 30, 2015 28.52 28.58 28.52 28.58 622 +0.12(+0.42%)
Jul 29, 2015 28.48 28.48 28.46 28.46 818 +0.17(+0.62%)
Jul 28, 2015 27.95 28.29 27.95 28.29 11,580 +0.31(+1.11%)
Jul 27, 2015 27.92 28.00 27.91 27.98 2,357 -0.05(-0.17%)
Jul 24, 2015 28.06 28.06 28.02 28.02 453 -0.36(-1.26%)
Jul 23, 2015 28.52 28.52 28.38 28.38 1,211 -0.15(-0.53%)
Jul 22, 2015 28.12 28.55 28.12 28.53 8,953 -0.11(-0.39%)
Jul 21, 2015 28.70 28.71 28.59 28.64 4,705 -0.16(-0.55%)
Jul 17, 2015 28.75 28.80 28.72 28.80 107 -0.11(-0.38%)
Jul 16, 2015 28.87 28.92 28.87 28.91 682,720 +0.25(+0.89%)
Jul 15, 2015 28.76 28.76 28.66 28.66 74,951 -0.13(-0.46%)
Jul 14, 2015 28.79 28.79 28.79 28.79 156 +0.13(+0.47%)
Jul 13, 2015 28.60 28.66 28.60 28.66 4,358 +0.33(+1.17%)
Jul 10, 2015 28.33 28.33 28.33 28.33 195 +0.01(+0.03%)
Jul 09, 2015 28.31 28.32 28.31 28.32 1,702 +0.17(+0.62%)
Jul 08, 2015 28.14 28.14 28.14 28.14 4,464 -0.17(-0.60%)
Jul 06, 2015 28.27 28.31 28.31 28.31 19,271 -0.08(-0.27%)
Jul 02, 2015 28.52 28.39 28.39 28.39 6,172 -0.03(-0.11%)
Jul 01, 2015 28.39 28.42 28.39 28.42 5,666 +0.15(+0.55%)
Jun 30, 2015 28.27 28.27 28.25 28.27 1,362 +0.16(+0.55%)
Jun 29, 2015 28.52 28.61 28.11 28.11 6,432 -0.76(-2.64%)
Jun 25, 2015 28.93 28.93 28.87 28.87 127 -0.06(-0.19%)
Jun 24, 2015 29.14 29.14 28.93 28.93 8,411 -0.21(-0.74%)
Jun 23, 2015 29.18 29.18 29.14 29.14 578 -0.03(-0.12%)
Jun 18, 2015 29.18 29.18 29.18 29.18 23,211 +0.43(+1.51%)
Jun 17, 2015 28.75 28.75 28.75 28.75 2,536 -0.07(-0.25%)
Jun 16, 2015 28.82 28.82 28.82 28.82 2,473 +0.12(+0.41%)
Jun 15, 2015 28.59 28.71 28.59 28.70 8,642 -0.19(-0.66%)
Jun 12, 2015 28.89 28.89 28.89 28.89 166 -0.16(-0.57%)
Jun 11, 2015 29.10 29.11 29.05 29.05 3,297 +0.07(+0.24%)
Jun 10, 2015 29.01 29.01 28.98 28.98 1,936 +0.29(+1.01%)
Jun 09, 2015 28.67 28.69 28.67 28.69 372 -0.02(-0.08%)
Jun 08, 2015 28.71 28.72 28.71 28.71 1,576 -0.24(-0.82%)
Jun 04, 2015 29.01 28.95 28.95 28.95 13,825 -0.24(-0.84%)
Jun 03, 2015 29.23 29.23 29.19 29.19 5,327 +0.01(+0.03%)
May 27, 2015 29.19 29.19 29.19 29.19 1,522 -0.06(-0.22%)
May 26, 2015 29.25 29.25 29.25 29.25 126 -0.13(-0.46%)
May 22, 2015 29.38 29.38 29.38 29.38 20,167 -0.04(-0.13%)
May 21, 2015 29.42 29.42 29.42 29.42 4,378 +0.11(+0.38%)
May 20, 2015 29.37 29.37 29.31 29.31 27,192 -0.01(-0.05%)
May 19, 2015 29.32 29.33 29.32 29.33 842 -0.03(-0.09%)
May 18, 2015 29.21 29.35 29.21 29.35 14,393 +0.04(+0.14%)
May 15, 2015 29.31 29.31 29.31 29.31 126 +0.09(+0.30%)
May 14, 2015 29.05 29.23 29.05 29.23 2,871 +0.32(+1.12%)
May 12, 2015 28.90 28.90 28.90 28.90 20 +0.11(+0.38%)
May 07, 2015 28.64 28.79 28.79 28.79 4,693 +0.17(+0.61%)
May 06, 2015 28.62 28.62 28.62 28.62 397 -0.51(-1.76%)
May 05, 2015 29.13 29.13 29.13 29.13 6,333 -0.06(-0.22%)
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.