Skip to main content

Flexshares Intl Quality Div Dyn Fund (NY: IQDY )

29.21 -0.28 (-0.94%)
Official Closing Price Updated: 8:00 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 25.78 26.18 26.18 22,296 +0.52(+2.03%)
Jan 28, 2022 25.47 25.66 25.37 25.66 28,699 -0.01(-0.04%)
Jan 27, 2022 25.82 25.96 25.61 25.67 5,774 -0.09(-0.33%)
Jan 26, 2022 26.11 26.14 25.75 25.75 6,277 -0.08(-0.31%)
Jan 25, 2022 25.65 25.92 25.57 25.83 15,135 -0.02(-0.06%)
Jan 24, 2022 25.72 25.85 25.26 25.85 42,904 -0.41(-1.56%)
Jan 21, 2022 26.43 26.54 26.24 26.26 90,337 -0.30(-1.13%)
Jan 20, 2022 26.95 27.02 26.56 26.56 112,096 -0.24(-0.90%)
Jan 19, 2022 26.95 26.95 26.80 26.80 33,321 +0.12(+0.44%)
Jan 18, 2022 26.80 26.82 26.63 26.68 11,834 -0.38(-1.41%)
Jan 14, 2022 27.06 0 +0.07(+0.25%)
Jan 13, 2022 27.31 27.31 27.00 27.00 18,037 -0.28(-1.02%)
Jan 12, 2022 27.15 27.28 26.96 27.28 32,130 +0.33(+1.23%)
Jan 11, 2022 26.57 26.94 26.57 26.94 13,453 +0.45(+1.68%)
Jan 10, 2022 26.47 26.50 26.31 26.50 22,627 -0.16(-0.59%)
Jan 07, 2022 26.58 26.68 26.46 26.66 45,385 +0.24(+0.89%)
Jan 06, 2022 26.51 26.53 26.42 26.42 4,839 -0.10(-0.39%)
Jan 05, 2022 26.84 26.88 26.52 26.52 14,168 -0.24(-0.88%)
Jan 04, 2022 26.73 26.81 26.73 26.76 31,394 +0.16(+0.58%)
Jan 03, 2022 26.57 26.65 26.54 26.60 62,732 +0.17(+0.66%)
Dec 31, 2021 26.49 26.53 26.43 26.43 4,591 -0.04(-0.13%)
Dec 30, 2021 26.45 26.50 26.43 26.46 9,364 -0.01(-0.02%)
Dec 29, 2021 26.48 26.48 26.41 26.47 6,223 -0.06(-0.21%)
Dec 28, 2021 26.50 26.69 26.50 26.53 9,230 +0.02(+0.07%)
Dec 27, 2021 26.26 26.51 26.26 26.51 21,067 +0.28(+1.06%)
Dec 23, 2021 26.14 26.23 26.11 26.23 19,048 +0.25(+0.96%)
Dec 22, 2021 25.74 25.99 25.74 25.98 6,445 +0.20(+0.78%)
Dec 21, 2021 25.61 25.78 25.61 25.78 11,033 +0.34(+1.35%)
Dec 20, 2021 25.40 25.44 25.27 25.44 9,918 -0.21(-0.81%)
Dec 17, 2021 25.72 25.77 25.62 25.64 52,715 -0.29(-1.12%)
Dec 16, 2021 26.03 26.06 25.90 25.94 7,199 +0.10(+0.39%)
Dec 15, 2021 25.49 25.85 25.52 25.84 11,614 +0.24(+0.96%)
Dec 14, 2021 25.64 25.70 25.52 25.59 7,112 -0.12(-0.46%)
Dec 13, 2021 25.88 25.88 25.71 25.71 16,860 -0.33(-1.26%)
Dec 10, 2021 26.00 26.05 25.99 26.04 24,801 +0.00(+0.02%)
Dec 09, 2021 26.11 26.11 26.02 26.03 16,602 -0.23(-0.88%)
Dec 08, 2021 26.17 26.27 26.17 26.27 12,472 +0.09(+0.35%)
Dec 07, 2021 26.02 26.19 26.02 26.17 14,055 +0.48(+1.86%)
Dec 06, 2021 25.71 25.78 25.60 25.70 16,985 +0.26(+1.03%)
Dec 03, 2021 25.33 25.43 25.33 25.43 6,998 -0.07(-0.29%)
Dec 02, 2021 25.44 25.64 25.43 25.51 9,204 +0.37(+1.46%)
Dec 01, 2021 25.66 25.69 25.14 25.14 12,415 -0.05(-0.22%)
Nov 30, 2021 25.26 25.35 25.26 25.20 18,266 -0.22(-0.85%)
Nov 29, 2021 25.45 25.47 25.27 25.41 40,588 +0.24(+0.97%)
Nov 26, 2021 25.16 25.21 25.08 25.17 3,021 -0.85(-3.26%)
Nov 24, 2021 25.85 26.02 25.80 26.02 8,332 -0.12(-0.46%)
Nov 23, 2021 26.08 26.14 26.02 26.13 7,890 +0.08(+0.33%)
Nov 22, 2021 26.13 26.24 26.05 26.05 21,845 -0.08(-0.31%)
Nov 19, 2021 26.24 26.24 26.10 26.13 24,559 -0.18(-0.68%)
Nov 18, 2021 26.39 26.34 26.27 26.31 64,994 -0.18(-0.67%)
Nov 17, 2021 26.55 26.55 26.45 26.49 26,136 -0.02(-0.08%)
Nov 16, 2021 26.52 26.56 26.49 26.51 13,144 -0.00(-0.02%)
Nov 15, 2021 26.65 26.65 26.51 26.51 75,009 -0.09(-0.32%)
Nov 12, 2021 26.52 26.60 26.52 26.60 8,734 +0.09(+0.32%)
Nov 11, 2021 26.54 26.58 26.46 26.52 6,741 +0.19(+0.72%)
Nov 10, 2021 26.56 26.33 14,554 -0.22(-0.83%)
Nov 09, 2021 26.61 26.61 26.49 26.55 6,385 -0.11(-0.42%)
Nov 08, 2021 26.65 26.67 26.61 26.66 7,041 +0.13(+0.50%)
Nov 05, 2021 26.51 26.52 26.43 26.52 7,999 +0.10(+0.36%)
Nov 04, 2021 26.49 26.49 26.36 26.43 11,340 -0.18(-0.68%)
Nov 03, 2021 26.37 26.61 26.33 26.61 7,088 +0.22(+0.85%)
Nov 02, 2021 26.40 26.44 26.37 26.39 30,361 -0.20(-0.74%)
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.