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 (%)
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%)
Oct 03, 2022 50.25 50.40 50.25 50.40 305 +1.46(+2.98%)
Sep 30, 2022 49.30 49.30 48.94 48.94 110 -0.69(-1.39%)
Sep 29, 2022 49.57 49.63 49.34 49.63 961 -1.08(-2.13%)
Sep 28, 2022 50.67 50.71 50.64 50.71 743 +1.07(+2.16%)
Sep 27, 2022 50.23 50.23 49.38 49.64 385 -0.08(-0.16%)
Sep 26, 2022 49.86 49.86 49.67 49.72 292 -0.56(-1.12%)
Sep 23, 2022 50.42 50.42 50.06 50.28 252 -1.17(-2.27%)
Sep 22, 2022 51.98 51.98 51.44 51.44 592 -0.55(-1.05%)
Sep 21, 2022 53.09 53.10 51.99 51.99 457 -0.79(-1.50%)
Sep 20, 2022 52.78 52.78 52.78 52.78 225 -0.62(-1.15%)
Sep 19, 2022 53.40 53.40 53.40 53.40 130 +0.39(+0.73%)
Sep 16, 2022 52.92 53.01 52.53 53.01 2,146 -0.37(-0.70%)
Sep 15, 2022 53.20 53.39 53.20 53.39 1,554 -0.47(-0.86%)
Sep 14, 2022 53.71 53.85 53.62 53.85 471 -0.09(-0.17%)
Sep 13, 2022 55.19 55.25 53.94 53.94 738 -2.43(-4.30%)
Sep 12, 2022 56.23 56.37 56.23 56.37 106 +0.53(+0.95%)
Sep 09, 2022 55.63 55.84 55.63 55.84 118 +0.96(+1.74%)
Sep 08, 2022 54.85 54.88 54.41 54.88 673 +0.39(+0.72%)
Sep 07, 2022 53.76 54.52 53.76 54.49 640 +0.82(+1.52%)
Sep 06, 2022 54.33 54.33 53.68 53.68 536 -0.30(-0.55%)
Sep 02, 2022 54.30 54.30 53.98 53.98 360 -0.40(-0.73%)
Sep 01, 2022 54.37 54.37 54.37 54.37 76 -0.09(-0.17%)
Aug 31, 2022 54.80 54.80 54.47 54.47 205 -0.33(-0.60%)
Aug 30, 2022 54.85 54.85 54.80 54.80 105 -0.76(-1.37%)
Aug 29, 2022 55.49 55.85 55.49 55.56 1,178 -0.38(-0.68%)
Aug 26, 2022 56.64 56.64 55.94 55.94 327 -1.77(-3.07%)
Aug 25, 2022 57.35 57.71 57.35 57.71 107 +0.78(+1.37%)
Aug 24, 2022 57.04 57.04 56.93 56.93 110 +0.00(+0.00%)
Aug 23, 2022 56.99 56.99 56.93 56.93 194 +0.10(+0.18%)
Aug 22, 2022 57.05 57.13 56.83 56.83 531 -1.29(-2.21%)
Aug 19, 2022 58.11 58.11 58.11 58.11 222 -0.59(-1.01%)
Aug 18, 2022 58.74 58.74 58.71 58.71 110 +0.31(+0.54%)
Aug 17, 2022 58.32 58.39 58.32 58.39 131 -0.52(-0.88%)
Aug 16, 2022 58.92 58.92 58.91 58.91 173 +0.36(+0.61%)
Aug 15, 2022 58.39 58.55 58.39 58.55 912 +0.03(+0.05%)
Aug 12, 2022 58.40 58.52 58.40 58.52 111 +0.79(+1.38%)
Aug 11, 2022 57.87 57.89 57.73 57.73 534 +0.43(+0.74%)
Aug 10, 2022 57.24 57.30 57.24 57.30 181 +1.26(+2.24%)
Aug 09, 2022 56.09 56.09 55.97 56.04 350 -0.29(-0.52%)
Aug 08, 2022 56.71 56.78 56.33 56.33 483 +0.16(+0.28%)
Aug 05, 2022 55.75 56.18 55.75 56.18 440 +0.06(+0.11%)
Aug 04, 2022 56.17 56.20 56.12 56.12 256 -0.34(-0.60%)
Aug 03, 2022 55.77 56.46 55.77 56.46 429 +0.86(+1.54%)
Aug 02, 2022 55.79 56.01 55.60 55.60 639 -0.57(-1.01%)
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.