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, 2017 32.13 32.25 32.05 32.25 6,703 +0.08(+0.23%)
Jan 30, 2017 32.20 32.50 32.17 1,569 -0.33(-1.00%)
Jan 27, 2017 32.49 32.52 32.47 32.50 2,586 -0.10(-0.31%)
Jan 26, 2017 32.60 32.60 32.60 32.60 348 -0.02(-0.05%)
Jan 25, 2017 32.49 32.62 32.49 32.62 11,222 +0.28(+0.88%)
Jan 24, 2017 32.11 32.33 32.10 32.33 13,471 +0.31(+0.97%)
Jan 19, 2017 32.02 32.02 32.02 0 -0.21(-0.65%)
Jan 18, 2017 32.18 32.23 32.12 32.23 16,974 +0.06(+0.18%)
Jan 17, 2017 32.34 32.35 32.17 32.17 1,957 -0.16(-0.49%)
Jan 13, 2017 32.33 32.33 32.33 0 +0.11(+0.34%)
Jan 12, 2017 32.16 32.22 32.16 32.22 478 -0.02(-0.05%)
Jan 11, 2017 32.32 32.33 32.20 32.24 9,245 -0.06(-0.18%)
Jan 10, 2017 32.25 32.30 32.25 32.30 627 +0.04(+0.13%)
Jan 09, 2017 32.22 32.30 32.22 32.26 2,214 -0.17(-0.52%)
Jan 06, 2017 32.24 32.42 32.24 32.42 1,446 +0.04(+0.13%)
Jan 05, 2017 32.39 32.39 32.33 32.38 1,143 -0.10(-0.30%)
Jan 04, 2017 32.71 32.71 32.42 32.48 8,578 +0.36(+1.13%)
Jan 03, 2017 32.23 32.36 32.07 32.11 6,340 +0.18(+0.55%)
Dec 30, 2016 31.94 31.94 31.94 0 -0.10(-0.32%)
Dec 29, 2016 31.98 32.06 31.98 32.04 62,736 -0.03(-0.10%)
Dec 28, 2016 32.37 32.37 32.04 32.07 10,133 -0.33(-1.03%)
Dec 27, 2016 32.41 32.43 32.31 32.41 7,758 +0.15(+0.47%)
Dec 23, 2016 32.26 32.26 32.26 0 +0.03(+0.08%)
Dec 22, 2016 32.27 32.27 32.20 32.23 1,857 -0.08(-0.25%)
Dec 21, 2016 32.42 32.43 32.31 32.31 25,751 -0.12(-0.36%)
Dec 20, 2016 32.46 32.46 32.32 32.43 24,993 +0.24(+0.75%)
Dec 19, 2016 32.23 32.31 32.19 32.19 25,199 +0.07(+0.23%)
Dec 16, 2016 32.32 32.32 32.11 32.11 7,733 -0.09(-0.28%)
Dec 15, 2016 32.04 32.38 32.04 32.20 7,552 +0.01(+0.03%)
Dec 14, 2016 32.40 32.40 32.04 32.20 7,024 -0.22(-0.67%)
Dec 13, 2016 32.43 32.48 32.41 32.41 1,167 +0.12(+0.36%)
Dec 12, 2016 32.39 32.39 32.25 32.30 7,160 +0.02(+0.08%)
Dec 09, 2016 32.17 32.28 32.17 32.27 1,646 +0.37(+1.17%)
Dec 07, 2016 31.90 31.90 31.90 0 +0.37(+1.19%)
Dec 06, 2016 31.41 31.52 31.36 31.52 10,166 +0.11(+0.34%)
Dec 05, 2016 31.43 31.45 31.34 31.42 9,763 +0.21(+0.66%)
Dec 02, 2016 31.24 31.28 31.17 31.21 5,905 +0.04(+0.13%)
Dec 01, 2016 31.36 31.36 31.17 31.17 5,219 -0.17(-0.56%)
Nov 30, 2016 31.31 31.38 31.26 31.34 30,359 +0.19(+0.62%)
Nov 29, 2016 31.24 31.27 31.15 31.15 17,305 -0.03(-0.09%)
Nov 28, 2016 31.17 31.20 31.17 31.18 3,338 -0.14(-0.44%)
Nov 25, 2016 31.31 31.31 31.31 31.31 1,205 +0.12(+0.38%)
Nov 23, 2016 31.19 31.19 31.19 0 +0.01(+0.03%)
Nov 22, 2016 31.08 31.18 31.08 31.18 3,779 +0.22(+0.71%)
Nov 21, 2016 31.00 31.02 30.93 30.96 3,500 +0.11(+0.37%)
Nov 18, 2016 30.88 30.90 30.84 30.85 8,519 -0.08(-0.25%)
Nov 17, 2016 30.93 30.94 30.92 30.93 2,885 +0.14(+0.46%)
Nov 16, 2016 30.79 30.79 30.78 30.79 10,003 -0.11(-0.35%)
Nov 15, 2016 30.64 30.89 30.64 30.89 1,402 +0.17(+0.57%)
Nov 14, 2016 30.74 30.74 30.72 30.72 1,854 +0.28(+0.93%)
Nov 11, 2016 30.23 30.44 30.23 30.44 9,481 +0.05(+0.16%)
Nov 10, 2016 30.55 30.55 30.25 30.39 6,425 +0.27(+0.91%)
Nov 09, 2016 29.47 30.11 29.47 30.11 4,151 +0.59(+2.00%)
Nov 08, 2016 29.32 29.52 29.30 29.52 11,669 +0.14(+0.48%)
Nov 07, 2016 29.28 29.38 29.27 29.38 3,376 +0.64(+2.22%)
Nov 04, 2016 28.76 28.88 28.74 28.74 12,921 -0.04(-0.14%)
Nov 03, 2016 29.03 29.03 28.77 28.79 22,657 -0.08(-0.29%)
Nov 02, 2016 29.13 29.13 28.84 28.87 60,533 -0.13(-0.46%)
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.