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 )

60.07 -0.28 (-0.47%)
Official Closing Price Updated: 8:00 PM EST, Feb 3, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 03, 2023 60.07 60.07 60.07 60.07 2 -0.28(-0.47%)
Feb 02, 2023 60.24 60.36 60.24 60.36 367 +0.81(+1.37%)
Feb 01, 2023 59.54 59.54 59.54 59.54 0 +0.62(+1.04%)
Jan 31, 2023 58.93 58.93 58.93 58.93 18 +0.90(+1.54%)
Jan 30, 2023 58.03 58.03 58.03 58.03 2 -0.83(-1.41%)
Jan 27, 2023 58.86 58.86 58.86 58.86 0 +0.10(+0.18%)
Jan 26, 2023 58.75 58.75 58.75 58.75 3 +0.54(+0.93%)
Jan 25, 2023 58.12 58.21 58.10 58.21 314 +0.04(+0.07%)
Jan 24, 2023 57.89 58.17 57.89 58.17 631 -0.10(-0.16%)
Jan 23, 2023 58.27 58.27 58.27 58.27 82 +0.64(+1.11%)
Jan 20, 2023 57.48 57.63 57.48 57.63 1,928 +0.93(+1.64%)
Jan 19, 2023 56.70 56.70 56.70 56.70 2 -0.46(-0.80%)
Jan 18, 2023 57.16 57.16 57.16 57.16 78 -0.77(-1.34%)
Jan 17, 2023 57.94 57.94 57.94 57.94 1 -0.23(-0.39%)
Jan 13, 2023 58.16 58.16 58.16 58.16 0 +0.17(+0.29%)
Jan 12, 2023 57.99 57.99 57.99 57.99 98 +0.27(+0.47%)
Jan 11, 2023 57.47 57.72 57.47 57.72 1,790 +0.75(+1.32%)
Jan 10, 2023 56.98 56.98 56.98 56.98 1 +0.29(+0.51%)
Jan 09, 2023 57.31 57.31 56.69 56.69 1,621 -0.26(-0.45%)
Jan 06, 2023 56.53 56.94 56.53 56.94 281 +1.52(+2.74%)
Jan 05, 2023 55.57 55.57 55.42 55.42 684 -0.48(-0.86%)
Jan 04, 2023 55.81 55.90 55.61 55.90 508 +0.47(+0.84%)
Jan 03, 2023 55.03 55.44 55.03 55.44 244 -0.26(-0.47%)
Dec 30, 2022 55.39 55.70 55.39 55.70 140 -0.23(-0.42%)
Dec 29, 2022 55.93 55.93 55.93 55.93 6 +1.01(+1.84%)
Dec 28, 2022 55.26 55.26 54.92 54.92 941 -0.93(-1.66%)
Dec 27, 2022 55.85 55.85 55.85 55.85 24 +0.04(+0.07%)
Dec 23, 2022 55.26 55.81 55.26 55.81 146 +0.41(+0.73%)
Dec 22, 2022 55.40 55.40 55.40 55.40 115 -0.71(-1.27%)
Dec 21, 2022 56.12 56.12 56.12 56.12 105 +0.76(+1.37%)
Dec 20, 2022 55.33 55.36 55.31 55.36 1,266 +0.09(+0.17%)
Dec 19, 2022 55.26 55.26 55.26 55.26 8 -0.53(-0.95%)
Dec 16, 2022 55.57 55.79 55.57 55.79 206 -0.67(-1.18%)
Dec 15, 2022 56.46 56.46 56.46 56.46 46 -1.48(-2.56%)
Dec 14, 2022 57.94 57.94 57.94 57.94 26 -0.25(-0.43%)
Dec 13, 2022 58.59 58.68 58.11 58.19 568 +0.58(+1.00%)
Dec 12, 2022 57.08 57.61 57.08 57.61 330 +0.85(+1.49%)
Dec 09, 2022 56.77 56.77 56.77 56.77 100 -0.35(-0.61%)
Dec 08, 2022 57.17 57.17 57.12 57.12 208 +0.40(+0.71%)
Dec 07, 2022 56.55 56.72 56.55 56.72 215 -0.04(-0.07%)
Dec 06, 2022 56.75 56.75 56.75 56.75 2 -0.82(-1.42%)
Dec 05, 2022 57.86 57.86 57.57 57.57 666 -1.08(-1.84%)
Dec 02, 2022 58.66 58.66 58.66 58.66 100 -0.15(-0.25%)
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.