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 (%)
Jan 31, 2014 24.18 24.72 24.18 24.66 16,650 -0.07(-0.28%)
Jan 30, 2014 24.59 24.75 24.59 24.72 330,175 +0.23(+0.94%)
Jan 29, 2014 24.52 24.53 24.50 24.50 949 -0.16(-0.65%)
Jan 28, 2014 24.66 24.66 24.66 24.66 654 +0.05(+0.19%)
Jan 27, 2014 24.89 24.89 24.61 24.61 4,190 -0.11(-0.44%)
Jan 24, 2014 25.25 25.25 24.72 24.72 10,057 -0.43(-1.72%)
Jan 23, 2014 25.38 25.38 25.15 25.15 1,836 -0.29(-1.14%)
Jan 22, 2014 25.43 25.47 25.43 25.44 18,772 +0.02(+0.07%)
Jan 21, 2014 25.53 25.53 25.34 25.42 2,894 -0.02(-0.07%)
Jan 17, 2014 25.44 25.44 25.44 25.44 0 +0.00(+0.00%)
Jan 16, 2014 25.50 25.52 25.43 25.44 6,959 -0.06(-0.24%)
Jan 15, 2014 25.48 25.53 25.48 25.50 6,496 +0.21(+0.82%)
Jan 14, 2014 25.22 25.30 25.22 25.30 950 +0.07(+0.27%)
Jan 13, 2014 25.41 25.41 25.23 25.23 2,387 -0.14(-0.54%)
Jan 10, 2014 25.49 25.72 25.33 25.37 26,011 +0.02(+0.09%)
Jan 09, 2014 25.81 25.81 25.24 25.34 20,144 +0.04(+0.15%)
Jan 08, 2014 25.59 25.59 25.31 25.31 7,687 -0.15(-0.57%)
Jan 07, 2014 25.41 25.45 25.36 25.45 11,925 +0.18(+0.73%)
Jan 06, 2014 25.57 25.57 25.27 25.27 12,071 -0.15(-0.57%)
Jan 03, 2014 25.35 25.41 25.29 25.41 17,295 +0.11(+0.42%)
Jan 02, 2014 25.42 25.75 25.24 25.31 67,881 -0.21(-0.84%)
Dec 31, 2013 25.54 25.52 25.52 25.52 2,485 +0.08(+0.33%)
Dec 30, 2013 25.44 25.44 25.44 25.44 9,679 +0.00(+0.01%)
Dec 27, 2013 25.43 25.43 25.43 25.43 1,549 -0.01(-0.04%)
Dec 26, 2013 25.61 25.61 25.44 25.44 592 +0.09(+0.36%)
Dec 24, 2013 25.35 25.35 25.35 25.35 151 +0.24(+0.97%)
Dec 23, 2013 25.11 25.11 25.11 25.11 4,436 +0.00(+0.00%)
Dec 20, 2013 25.11 25.11 25.11 25.11 2,639 +0.15(+0.61%)
Dec 19, 2013 24.96 24.96 24.96 24.96 1,608 +0.34(+1.39%)
Dec 17, 2013 24.64 24.62 24.62 24.62 79,722 +0.08(+0.34%)
Dec 12, 2013 24.45 24.53 24.53 24.53 3,959 -0.33(-1.31%)
Dec 10, 2013 24.86 24.86 24.86 24.86 0 -0.08(-0.30%)
Dec 09, 2013 24.95 25.01 24.93 24.93 3,245 +0.18(+0.72%)
Dec 06, 2013 24.80 24.80 24.76 24.76 329 -0.10(-0.38%)
Dec 04, 2013 24.85 24.85 24.85 24.85 659 +0.08(+0.34%)
Dec 03, 2013 24.77 24.77 24.77 24.77 395 -0.13(-0.52%)
Dec 02, 2013 24.90 24.99 24.90 24.90 11,041 -0.10(-0.42%)
Nov 29, 2013 25.00 25.00 25.00 25.00 527 +0.07(+0.26%)
Nov 27, 2013 24.89 24.93 24.89 24.93 29,790 -0.04(-0.15%)
Nov 25, 2013 24.97 24.97 24.97 24.97 395 +0.12(+0.49%)
Nov 22, 2013 24.85 24.85 24.85 24.85 131 +0.01(+0.03%)
Nov 21, 2013 24.82 24.84 24.82 24.84 344 +0.08(+0.34%)
Nov 20, 2013 24.76 24.76 24.76 24.76 131 -0.03(-0.12%)
Nov 19, 2013 24.79 24.79 24.79 24.79 131 +0.11(+0.46%)
Nov 14, 2013 24.68 24.68 24.68 24.68 2,507 +0.13(+0.52%)
Nov 11, 2013 24.55 24.55 24.55 24.55 131 +0.21(+0.87%)
Nov 08, 2013 24.34 24.34 24.34 24.34 329,976 -0.21(-0.86%)
Nov 07, 2013 24.79 24.79 24.55 24.55 395 +0.14(+0.59%)
Nov 04, 2013 24.40 24.40 24.40 24.40 1,187 -0.03(-0.12%)
Oct 30, 2013 24.43 24.43 24.43 24.43 659 -0.02(-0.09%)
Oct 29, 2013 24.46 24.47 24.43 24.46 6,070 +0.11(+0.47%)
Oct 28, 2013 24.34 24.34 24.34 24.34 414 +0.04(+0.16%)
Oct 25, 2013 24.28 24.30 24.24 24.30 1,451 +0.06(+0.25%)
Oct 24, 2013 24.20 24.24 24.20 24.24 2,794 -0.07(-0.28%)
Oct 22, 2013 24.45 24.31 24.31 24.31 13,991 +0.17(+0.69%)
Oct 18, 2013 24.15 24.15 24.15 24.15 1,583 +0.14(+0.57%)
Oct 17, 2013 23.82 24.01 23.82 24.01 8,168 +0.28(+1.18%)
Oct 16, 2013 23.73 23.73 23.73 23.73 2,375 +0.16(+0.68%)
Oct 15, 2013 23.57 23.57 23.57 23.57 197 +0.70(+3.05%)
Oct 09, 2013 22.87 22.87 22.87 22.87 263 +0.01(+0.03%)
Oct 08, 2013 22.88 22.93 22.87 22.87 12,364 -0.27(-1.15%)
Oct 07, 2013 23.15 23.15 23.13 23.13 16,310 -0.21(-0.91%)
Oct 02, 2013 23.34 23.34 23.34 23.34 0 +0.01(+0.03%)
Oct 01, 2013 23.27 23.42 23.27 23.34 16,956 +0.07(+0.29%)
Sep 27, 2013 23.45 23.45 23.27 23.27 494 -0.09(-0.39%)
Sep 25, 2013 23.36 23.36 23.36 23.36 263 +0.00(+0.00%)
Sep 24, 2013 23.30 23.36 23.30 23.36 1,074 +0.01(+0.03%)
Sep 23, 2013 23.35 23.35 23.35 23.35 131 -0.28(-1.19%)
Sep 19, 2013 23.68 23.63 23.63 23.63 2,507 +0.14(+0.61%)
Sep 17, 2013 23.49 23.49 23.49 23.49 1,451 +0.05(+0.23%)
Sep 16, 2013 23.47 23.47 23.43 23.43 4,883 +0.24(+1.03%)
Sep 13, 2013 23.20 23.20 23.19 23.19 3,431 -0.01(-0.04%)
Sep 12, 2013 23.30 23.30 23.18 23.20 10,936 +0.03(+0.12%)
Sep 11, 2013 23.13 23.20 23.12 23.18 4,657 +0.09(+0.39%)
Sep 10, 2013 23.09 23.09 23.09 23.09 2,455 +0.29(+1.26%)
Sep 09, 2013 22.80 22.80 22.80 22.80 263 +0.06(+0.27%)
Sep 06, 2013 22.73 22.74 22.73 22.74 840 +0.02(+0.10%)
Sep 05, 2013 22.73 22.73 22.71 22.71 6,834 +0.04(+0.17%)
Sep 04, 2013 22.64 22.70 22.64 22.68 9,028 +0.19(+0.86%)
Sep 03, 2013 22.68 22.68 22.48 22.48 1,793 -0.14(-0.62%)
Aug 29, 2013 22.70 22.62 22.62 22.62 1,996 +0.05(+0.20%)
Aug 28, 2013 22.62 22.62 22.58 22.58 266 +0.08(+0.33%)
Aug 27, 2013 22.68 22.68 22.50 22.50 6,888 -0.54(-2.35%)
Aug 26, 2013 23.04 23.04 23.04 23.04 432 +0.04(+0.16%)
Aug 16, 2013 23.01 23.01 23.01 23.01 532 -0.47(-2.02%)
Aug 14, 2013 23.46 23.48 23.48 23.48 1,863 -0.04(-0.16%)
Aug 13, 2013 23.52 23.52 23.52 23.52 133 -0.05(-0.19%)
Aug 08, 2013 23.46 23.56 23.56 23.56 5,057 +0.09(+0.38%)
Aug 07, 2013 23.47 23.47 23.47 23.47 255 -0.09(-0.38%)
Aug 06, 2013 23.56 23.56 23.56 23.56 2,661 -0.09(-0.38%)
Aug 01, 2013 23.74 23.65 23.65 23.65 266 +0.23(+0.97%)
Jul 31, 2013 23.43 23.43 23.43 23.43 133 +0.16(+0.68%)
Jul 29, 2013 23.27 23.27 23.27 23.27 532 +0.00(+0.00%)
Jul 26, 2013 23.12 23.27 23.12 23.27 3,759 +0.03(+0.13%)
Jul 25, 2013 23.24 23.24 23.24 23.24 8,403 -0.20(-0.87%)
Jul 24, 2013 23.44 23.44 23.44 23.44 266 +0.00(+0.00%)
Jul 23, 2013 23.44 23.45 23.44 23.44 1,464 +0.06(+0.26%)
Jul 22, 2013 23.40 23.40 23.38 23.38 865 +0.24(+1.04%)
Jul 17, 2013 23.14 23.14 23.14 23.14 12,510 +0.01(+0.03%)
Jul 15, 2013 23.13 23.13 23.13 23.13 0 +0.12(+0.52%)
Jul 12, 2013 23.01 23.01 23.01 23.01 2,794 -0.07(-0.29%)
Jul 11, 2013 22.95 23.08 22.95 23.08 2,062 +0.15(+0.65%)
Jul 10, 2013 22.93 22.93 22.93 22.93 133 +0.32(+1.40%)
Jul 08, 2013 22.62 22.62 22.62 22.62 0 +0.27(+1.21%)
Jul 05, 2013 22.35 22.35 22.35 22.35 266 +0.20(+0.92%)
Jul 03, 2013 22.14 22.14 22.14 22.14 2,528 -0.12(-0.54%)
Jul 01, 2013 22.26 22.26 22.26 22.26 532 -0.01(-0.03%)
Jun 28, 2013 22.40 22.40 22.27 22.27 445 +0.29(+1.30%)
Jun 26, 2013 21.98 21.98 21.98 21.98 938 +0.38(+1.74%)
Jun 24, 2013 21.61 21.61 21.61 21.61 0 -0.86(-3.81%)
Jun 17, 2013 22.47 22.47 22.47 22.47 0 +0.08(+0.34%)
Jun 13, 2013 22.39 22.39 22.39 22.39 0 +0.02(+0.07%)
Jun 07, 2013 22.38 22.38 22.38 22.38 0 +0.05(+0.24%)
Jun 04, 2013 22.37 22.32 22.32 22.32 5,856 +0.10(+0.44%)
Jun 03, 2013 22.23 22.23 22.23 22.23 199 -0.37(-1.63%)
May 24, 2013 22.59 22.59 22.59 22.59 0 -0.09(-0.40%)
May 15, 2013 22.68 22.68 22.68 22.68 532 +0.39(+1.75%)
May 08, 2013 22.29 22.29 22.29 22.29 0 +0.02(+0.07%)
May 07, 2013 22.20 22.28 22.20 22.28 17,787 +0.14(+0.61%)
May 06, 2013 22.17 22.17 22.14 22.14 3,614 +0.03(+0.14%)
May 03, 2013 22.12 22.12 22.11 22.11 2,528 +0.47(+2.15%)
May 01, 2013 21.84 21.65 21.65 21.65 7,453 -0.25(-1.13%)
Apr 30, 2013 21.90 22.28 21.88 21.89 6,231 +0.04(+0.17%)
Apr 29, 2013 21.86 21.86 21.86 21.86 12,111 +0.34(+1.57%)
Apr 23, 2013 21.52 21.52 21.52 21.52 0 +0.21(+0.99%)
Apr 22, 2013 21.30 21.31 21.30 21.31 1,330 +0.29(+1.39%)
Apr 18, 2013 21.02 21.02 21.02 21.02 0 -0.30(-1.41%)
Apr 16, 2013 21.30 21.32 21.32 21.32 532 -0.02(-0.11%)
Apr 15, 2013 21.49 21.49 21.34 21.34 1,091 -0.32(-1.49%)
Apr 12, 2013 21.62 21.66 21.62 21.66 18,027 +0.04(+0.17%)
Apr 10, 2013 21.62 21.62 21.62 21.62 798 +0.42(+1.98%)
Apr 08, 2013 21.18 21.20 21.20 21.20 1,730 +0.04(+0.18%)
Apr 04, 2013 21.15 21.17 21.17 21.17 13,042 -0.12(-0.56%)
Apr 01, 2013 21.29 21.29 21.29 21.29 931 -0.05(-0.25%)
Mar 28, 2013 21.34 21.34 21.34 21.34 266 +0.04(+0.18%)
Mar 27, 2013 21.30 21.30 21.30 21.30 8,251 +0.02(+0.11%)
Mar 25, 2013 21.28 21.28 21.28 21.28 266 +0.11(+0.53%)
Mar 22, 2013 21.17 21.17 21.17 21.17 9,649 +0.10(+0.46%)
Mar 18, 2013 21.08 21.07 21.07 21.07 2,395 +0.22(+1.04%)
Mar 13, 2013 20.85 20.85 20.85 20.85 266 +0.00(+0.00%)
Mar 08, 2013 20.86 20.85 20.85 20.85 15,172 +0.26(+1.28%)
Mar 04, 2013 20.52 20.59 20.59 20.59 4,258 +0.12(+0.59%)
Mar 01, 2013 20.50 20.50 20.47 20.47 18,033 -0.21(-1.02%)
Feb 28, 2013 20.59 20.69 20.59 20.68 1,135 +0.51(+2.54%)
Feb 26, 2013 20.17 20.17 20.17 20.17 0 -0.35(-1.72%)
Feb 22, 2013 20.52 20.52 20.52 20.52 1,064 -0.08(-0.36%)
Feb 20, 2013 20.59 20.59 20.59 20.59 0 -0.12(-0.58%)
Feb 19, 2013 20.72 20.72 20.72 20.72 665 +0.16(+0.77%)
Feb 15, 2013 20.56 20.56 20.56 20.56 266 +0.06(+0.29%)
Feb 14, 2013 20.50 20.50 20.50 20.50 1,849 +0.02(+0.11%)
Feb 13, 2013 20.47 20.47 20.47 20.47 31,609 +0.08(+0.41%)
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.