Skip to main content

Flexshares Intl Quality Div Dyn Fund (NY: IQDY )

30.42 +0.11 (+0.37%)
Official Closing Price Updated: 8:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2013 18.95 18.95 18.95 18.95 3,811 -0.15(-0.77%)
Oct 29, 2013 19.14 19.15 19.09 19.09 1,304 -0.05(-0.26%)
Oct 28, 2013 18.86 19.80 18.80 19.14 18,058 +0.20(+1.07%)
Oct 25, 2013 18.90 19.46 18.90 18.94 3,517 -0.03(-0.14%)
Oct 24, 2013 18.97 19.00 18.97 18.97 3,371 +0.09(+0.47%)
Oct 23, 2013 18.88 18.88 18.88 18.88 146 -0.24(-1.25%)
Oct 22, 2013 19.12 19.12 19.12 19.12 586 +0.18(+0.97%)
Oct 21, 2013 18.84 18.93 18.84 18.93 4,881 +0.01(+0.04%)
Oct 18, 2013 18.91 18.92 18.84 18.92 1,379 +0.10(+0.51%)
Oct 17, 2013 18.73 18.95 18.64 18.83 12,166 +0.26(+1.39%)
Oct 16, 2013 18.56 18.60 18.49 18.57 20,961 +0.15(+0.81%)
Oct 15, 2013 18.49 18.49 18.39 18.42 37,524 -0.05(-0.30%)
Oct 14, 2013 18.43 18.53 18.34 18.47 11,726 +0.10(+0.52%)
Oct 11, 2013 18.30 18.38 18.30 18.38 4,543 +0.07(+0.37%)
Oct 10, 2013 18.33 18.37 18.24 18.31 12,913 +0.29(+1.59%)
Oct 09, 2013 17.97 18.02 17.97 18.02 4,397 +0.13(+0.72%)
Oct 08, 2013 17.89 17.89 17.89 17.89 5,863 -0.05(-0.27%)
Oct 07, 2013 17.94 17.94 17.94 17.94 3,364 -0.12(-0.64%)
Oct 03, 2013 18.06 18.06 18.06 18.06 0 -0.05(-0.26%)
Oct 02, 2013 18.11 18.11 18.11 18.11 439 -0.10(-0.56%)
Sep 30, 2013 18.04 18.21 18.21 18.21 35,032 +0.03(+0.15%)
Sep 27, 2013 18.11 18.18 18.11 18.18 61,380 -0.28(-1.52%)
Sep 19, 2013 18.45 18.46 18.46 18.46 1,758 -0.03(-0.18%)
Sep 18, 2013 18.17 18.73 18.11 18.49 11,726 +0.44(+2.46%)
Sep 17, 2013 18.19 18.19 18.05 18.05 33,127 +0.02(+0.11%)
Sep 16, 2013 18.19 18.19 18.03 18.03 28,436 +0.05(+0.30%)
Sep 13, 2013 17.96 18.00 17.87 17.98 6,596 +0.08(+0.46%)
Sep 12, 2013 18.08 18.08 17.87 17.89 6,449 -0.12(-0.68%)
Sep 11, 2013 18.02 18.02 18.02 18.02 1,978 +0.17(+0.96%)
Sep 10, 2013 17.93 17.93 17.81 17.85 2,931 +0.18(+1.00%)
Sep 09, 2013 17.67 17.67 17.67 17.67 2,198 +0.36(+2.09%)
Sep 05, 2013 17.42 17.31 17.31 17.31 293 +0.05(+0.28%)
Sep 04, 2013 17.33 17.33 17.25 17.26 7,329 +0.14(+0.84%)
Sep 03, 2013 17.16 17.16 17.08 17.12 1,465 -0.42(-2.37%)
Aug 15, 2013 17.53 17.53 17.53 17.53 293 -0.25(-1.38%)
Aug 14, 2013 17.78 17.78 17.78 17.78 879 +0.01(+0.08%)
Aug 13, 2013 17.69 17.77 17.69 17.77 2,785 +0.32(+1.84%)
Aug 06, 2013 17.44 17.44 17.44 17.44 14,658 -0.16(-0.89%)
Aug 05, 2013 17.51 17.60 17.49 17.60 1,172 +0.27(+1.53%)
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.