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 (%)
Jun 30, 2023 61.09 0 +0.15(+0.25%)
Jun 29, 2023 60.94 60.94 60.94 60.94 25 +0.50(+0.82%)
Jun 28, 2023 60.65 60.65 60.44 60.44 1,163 -0.06(-0.09%)
Jun 27, 2023 60.44 60.50 60.44 60.50 532 +0.65(+1.08%)
Jun 26, 2023 60.05 60.05 59.85 59.85 125 +0.32(+0.54%)
Jun 23, 2023 59.53 59.53 59.52 59.53 253 -0.65(-1.08%)
Jun 22, 2023 60.37 60.37 60.15 60.18 1,691 -0.15(-0.25%)
Jun 21, 2023 60.06 60.43 60.06 60.33 5,762 -0.14(-0.23%)
Jun 20, 2023 60.47 60.47 60.47 60.47 2 -0.42(-0.69%)
Jun 16, 2023 60.89 60.89 60.89 60.89 100 -0.27(-0.44%)
Jun 15, 2023 60.66 61.16 60.66 61.16 555 +0.79(+1.31%)
Jun 14, 2023 60.37 60.37 60.37 60.37 14 +0.01(+0.02%)
Jun 13, 2023 60.30 60.45 60.30 60.35 307 +0.42(+0.70%)
Jun 12, 2023 59.93 59.93 59.93 59.93 0 +0.53(+0.89%)
Jun 09, 2023 59.38 59.41 59.38 59.41 726 -0.17(-0.29%)
Jun 08, 2023 59.24 59.58 59.24 59.58 516 +0.20(+0.34%)
Jun 07, 2023 59.35 59.38 59.35 59.38 2,101 +0.31(+0.53%)
Jun 06, 2023 59.07 59.07 59.07 59.07 64 +0.30(+0.50%)
Jun 05, 2023 58.76 58.78 58.76 58.77 5,139 -0.23(-0.39%)
Jun 02, 2023 58.44 59.04 58.44 59.00 1,937 +1.31(+2.28%)
Jun 01, 2023 57.69 57.69 57.69 57.69 53 +0.50(+0.88%)
May 31, 2023 57.19 57.19 57.19 57.19 27 -0.47(-0.81%)
May 30, 2023 57.65 57.65 57.65 57.65 3 -0.26(-0.45%)
May 26, 2023 57.91 57.91 57.91 57.91 100 +0.83(+1.46%)
May 25, 2023 56.61 57.08 56.61 57.08 806 +0.36(+0.63%)
May 24, 2023 56.82 56.82 56.72 56.72 276 -0.58(-1.02%)
May 23, 2023 57.30 57.30 57.30 57.30 2 -0.42(-0.72%)
May 22, 2023 57.72 57.72 57.72 57.72 13 +0.09(+0.15%)
May 19, 2023 57.63 57.63 57.63 57.63 100 -0.23(-0.40%)
May 18, 2023 57.86 57.86 57.86 57.86 2 +0.69(+1.21%)
May 17, 2023 56.72 57.17 56.72 57.17 505 +0.86(+1.52%)
May 16, 2023 56.31 56.31 56.31 56.31 1 -0.62(-1.09%)
May 15, 2023 56.93 56.93 56.93 56.93 2 +0.30(+0.53%)
May 12, 2023 56.63 56.63 56.63 56.63 0 -0.03(-0.05%)
May 11, 2023 56.47 56.66 56.47 56.66 513 -0.19(-0.34%)
May 10, 2023 56.85 56.85 56.85 56.85 2 +0.00(+0.00%)
May 09, 2023 56.85 56.85 56.85 56.85 21 -0.30(-0.53%)
May 08, 2023 57.10 57.16 57.10 57.16 751 -0.13(-0.22%)
May 05, 2023 57.28 57.28 57.28 57.28 100 +1.24(+2.21%)
May 04, 2023 56.05 56.05 56.05 56.05 5 -0.66(-1.17%)
May 03, 2023 56.71 56.71 56.71 56.71 2 -0.48(-0.85%)
May 02, 2023 57.19 57.19 57.19 57.19 6 -0.84(-1.44%)
May 01, 2023 57.97 58.03 57.97 58.03 174 +0.14(+0.24%)
Apr 28, 2023 57.89 57.89 57.89 57.89 100 +0.68(+1.20%)
Apr 27, 2023 57.21 57.21 57.21 57.21 53 +0.89(+1.58%)
Apr 26, 2023 56.32 56.32 56.32 56.32 2 -0.37(-0.65%)
Apr 25, 2023 56.69 56.69 56.69 56.69 84 -1.00(-1.74%)
Apr 24, 2023 57.69 57.69 57.69 57.69 50 +0.07(+0.13%)
Apr 21, 2023 57.62 57.62 57.62 57.62 100 -0.12(-0.20%)
Apr 20, 2023 57.87 57.87 57.73 57.73 3,271 -0.35(-0.60%)
Apr 19, 2023 58.08 58.08 58.08 58.08 100 +0.02(+0.04%)
Apr 18, 2023 58.06 58.06 58.06 58.06 6 +0.09(+0.15%)
Apr 17, 2023 57.97 57.97 57.97 57.97 29 +0.17(+0.30%)
Apr 14, 2023 57.80 57.80 57.80 57.80 100 +0.00(+0.01%)
Apr 13, 2023 57.51 57.79 57.51 57.79 411 +0.65(+1.14%)
Apr 12, 2023 57.68 57.68 57.15 57.15 354 -0.36(-0.63%)
Apr 11, 2023 57.55 57.71 57.51 57.51 3,182 +0.26(+0.46%)
Apr 10, 2023 57.25 57.25 57.25 57.25 6 +0.22(+0.38%)
Apr 06, 2023 57.03 57.03 57.03 57.03 0 -0.03(-0.06%)
Apr 05, 2023 57.06 57.06 57.06 57.06 2 -0.15(-0.26%)
Apr 04, 2023 57.14 57.21 57.14 57.21 582 -0.59(-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.
 
 
Copyright © 2010-2020 MenloPark.com & California Media Partners, LLC. All rights reserved.