Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic
  • Search Hotels in Menlo Park

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

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 (%)
Feb 28, 2020 38.15 38.61 37.59 38.58 13,541 -0.65(-1.65%)
Feb 27, 2020 40.06 40.46 39.23 39.23 216,293 -1.66(-4.06%)
Feb 26, 2020 41.43 41.58 40.87 40.89 48,043 -0.24(-0.58%)
Feb 25, 2020 42.51 42.51 41.13 41.13 71,407 -1.39(-3.28%)
Feb 24, 2020 42.87 42.87 42.53 42.53 2,427 -1.49(-3.38%)
Feb 21, 2020 44.00 44.01 44.00 44.01 110 -0.42(-0.95%)
Feb 20, 2020 44.53 44.53 44.02 44.44 1,085 -0.02(-0.05%)
Feb 19, 2020 44.42 44.48 44.42 44.46 224 +0.20(+0.46%)
Feb 18, 2020 44.24 44.26 44.08 44.26 1,021 -0.26(-0.59%)
Feb 14, 2020 44.50 44.52 44.46 44.52 330 -0.08(-0.18%)
Feb 13, 2020 44.67 44.72 44.60 44.60 9,756 -0.24(-0.54%)
Feb 12, 2020 44.77 44.84 44.72 44.84 827 +0.31(+0.70%)
Feb 11, 2020 44.53 44.53 44.53 44.53 49 +0.20(+0.46%)
Feb 10, 2020 44.14 44.33 44.14 44.33 689 +0.28(+0.64%)
Feb 07, 2020 44.17 44.21 44.02 44.05 6,825 -0.33(-0.75%)
Feb 06, 2020 44.33 44.41 44.33 44.38 2,527 +0.00(+0.00%)
Feb 05, 2020 44.13 44.38 44.05 44.38 4,702 +0.81(+1.87%)
Feb 04, 2020 43.36 43.69 43.36 43.57 486 +0.77(+1.80%)
Feb 03, 2020 42.80 42.80 42.80 42.80 176 +0.23(+0.55%)
Jan 31, 2020 42.75 42.75 42.56 42.56 330 -0.98(-2.26%)
Jan 30, 2020 43.13 43.55 42.99 43.55 4,385 +0.10(+0.23%)
Jan 29, 2020 43.66 43.69 43.45 43.45 3,114 -0.14(-0.33%)
Jan 28, 2020 43.51 43.63 43.50 43.59 32,166 +0.48(+1.12%)
Jan 27, 2020 43.19 43.19 43.11 43.11 2,031 -0.76(-1.72%)
Jan 24, 2020 43.80 43.86 43.63 43.86 3,743 -0.60(-1.34%)
Jan 23, 2020 44.40 44.46 44.40 44.46 1,521 -0.03(-0.07%)
Jan 22, 2020 44.57 44.57 44.49 44.49 202 +0.08(+0.18%)
Jan 21, 2020 44.44 44.48 44.41 44.41 577 -0.31(-0.69%)
Jan 17, 2020 44.64 44.72 44.64 44.72 110 +0.17(+0.38%)
Jan 16, 2020 44.45 44.55 44.43 44.55 418 +0.40(+0.92%)
Jan 15, 2020 44.23 44.23 44.14 44.14 110 -0.01(-0.03%)
Jan 14, 2020 44.15 44.15 44.15 44.15 187 +0.05(+0.12%)
Jan 13, 2020 43.88 44.10 43.88 44.10 3,070 +0.29(+0.66%)
Jan 10, 2020 44.03 44.03 43.76 43.81 1,211 -0.16(-0.35%)
Jan 09, 2020 43.91 43.97 43.91 43.97 144 +0.18(+0.41%)
Jan 08, 2020 43.59 43.96 43.59 43.79 4,021 +0.23(+0.54%)
Jan 07, 2020 43.54 43.57 43.54 43.55 1,552 -0.11(-0.25%)
Jan 06, 2020 43.60 43.66 43.60 43.66 722 -0.03(-0.07%)
Jan 03, 2020 43.69 43.69 43.69 43.69 110 -0.32(-0.74%)
Jan 02, 2020 44.02 44.02 44.02 44.02 55 +0.29(+0.66%)
Dec 31, 2019 43.73 43.73 43.73 43.73 220 +0.08(+0.19%)
Dec 30, 2019 43.73 43.73 43.64 43.64 133 -0.15(-0.34%)
Dec 27, 2019 43.79 43.79 43.79 43.79 110 -0.03(-0.07%)
Dec 26, 2019 43.82 43.82 43.82 43.82 2 +0.14(+0.32%)
Dec 24, 2019 43.68 43.68 43.68 43.68 110 -0.03(-0.08%)
Dec 23, 2019 43.74 43.74 43.72 43.72 1,519 +0.03(+0.07%)
Dec 20, 2019 43.69 43.69 43.69 43.69 0 +0.26(+0.60%)
Dec 19, 2019 43.38 43.42 43.38 43.42 1,699 +0.04(+0.09%)
Dec 18, 2019 43.35 43.38 43.35 43.38 693 +0.06(+0.13%)
Dec 17, 2019 43.33 43.33 43.33 43.33 0 +0.08(+0.18%)
Dec 16, 2019 43.25 43.25 43.25 43.25 2 +0.36(+0.84%)
Dec 13, 2019 42.96 43.10 42.87 42.89 3,328 -0.13(-0.31%)
Dec 12, 2019 43.05 43.05 42.83 43.02 5,080 +0.52(+1.21%)
Dec 11, 2019 42.54 42.54 42.51 42.51 146 +0.09(+0.21%)
Dec 10, 2019 42.53 42.53 42.42 42.42 110 -0.09(-0.20%)
Dec 09, 2019 42.50 42.50 42.50 42.50 57 -0.07(-0.18%)
Dec 06, 2019 42.61 42.61 42.58 42.58 998 +0.44(+1.05%)
Dec 05, 2019 42.05 42.14 42.05 42.14 405 +0.09(+0.22%)
Dec 04, 2019 42.12 42.12 42.05 42.05 119 +0.32(+0.76%)
Dec 03, 2019 41.54 41.73 41.54 41.73 443 -0.39(-0.93%)
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.
 
 
Copyright © 2010-2020 MenloPark.com & California Media Partners, LLC. All rights reserved.