FlexShares Quality Dividend Dynamic Index Fund (QDYN) Historical Stock Data

61.09 ↑0.00 (0.00%)

As of June 30, 2023, 1:00pm EST.

Historical Data

In the past 30 trading days, QDYN is up 0.10% a day on average. There have been 25 days where FlexShares Quality Dividend Dynamic Index Fund closed green and 5 days where QDYN closed red.

Date	Open	Close	Change	Low	High	Volume
2023-06-30	61.40	61.09	↓$0.31 (-0.50%)	61.09	61.40	691
2023-06-29	60.94	60.94	↑$0.00 (0.00%)	60.94	60.94	25
2023-06-28	60.65	60.44	↓$0.20 (-0.34%)	60.44	60.65	1.16K
2023-06-27	60.44	60.50	↑$0.07 (0.11%)	60.44	60.50	532
2023-06-26	60.06	59.85	↓$0.20 (-0.33%)	59.85	60.06	125
2023-06-23	59.59	59.61	↑$0.02 (0.03%)	59.59	59.61	253
2023-06-22	60.44	60.26	↓$0.18 (-0.31%)	60.23	60.44	1.69K
2023-06-21	60.13	60.40	↑$0.27 (0.45%)	60.13	60.50	5.76K
2023-06-20	60.54	60.54	↑$0.00 (0.00%)	60.54	60.54	2
2023-06-16	60.96	60.96	↑$0.00 (0.00%)	60.96	60.96	13
2023-06-15	61.13	61.64	↑$0.50 (0.82%)	61.13	61.64	551
2023-06-14	60.84	60.84	↑$0.00 (0.00%)	60.84	60.84	14
2023-06-13	60.77	60.83	↑$0.06 (0.09%)	60.77	60.92	305
2023-06-09	59.85	59.87	↑$0.02 (0.04%)	59.85	59.87	721
2023-06-08	59.71	60.05	↑$0.34 (0.57%)	59.71	60.05	512
2023-06-07	59.81	59.85	↑$0.04 (0.06%)	59.81	59.85	2.09K
2023-06-06	59.53	59.53	↑$0.00 (0.00%)	59.53	59.53	64
2023-06-05	59.22	59.23	↑$0.01 (0.02%)	59.22	59.24	5.10K
2023-06-02	58.90	59.46	↑$0.56 (0.96%)	58.90	59.50	1.92K
2023-06-01	58.14	58.14	↑$0.00 (0.00%)	58.14	58.14	53
2023-05-31	57.63	57.63	↑$0.00 (0.00%)	57.63	57.63	27
2023-05-30	58.10	58.10	↑$0.00 (0.00%)	58.10	58.10	3
2023-05-26	58.37	58.37	↑$0.00 (0.00%)	58.37	58.37	7
2023-05-25	57.05	57.53	↑$0.48 (0.83%)	57.05	57.53	800
2023-05-24	57.26	57.16	↓$0.10 (-0.17%)	57.16	57.26	274
2023-05-23	57.75	57.75	↑$0.00 (0.00%)	57.75	57.75	2
2023-05-22	58.17	58.17	↑$0.00 (0.00%)	58.17	58.17	13
2023-05-19	58.08	58.08	↑$0.00 (0.00%)	58.08	58.08	4
2023-05-18	58.31	58.31	↑$0.00 (0.00%)	58.31	58.31	2
2023-05-17	57.16	57.62	↑$0.46 (0.80%)	57.16	57.62	502