Skip to main content

Flexshares Intl Quality Div Dyn Fund (NY: IQDY )

29.21 -0.16 (-0.54%)
Streaming Delayed Price Updated: 12:17 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 17.92 17.99 17.92 17.99 520 +0.19(+1.06%)
Oct 30, 2014 17.80 17.80 17.80 17.80 148 +0.19(+1.07%)
Oct 29, 2014 17.76 17.76 17.61 17.61 38,465 -0.16(-0.91%)
Oct 28, 2014 17.51 17.77 17.51 17.77 205,732 +0.31(+1.77%)
Oct 27, 2014 17.36 17.60 17.60 17.46 279,268 -0.13(-0.76%)
Oct 24, 2014 17.48 17.60 17.48 17.60 303,135 +0.13(+0.72%)
Oct 23, 2014 17.48 17.55 17.47 17.47 392,400 +0.14(+0.81%)
Oct 22, 2014 17.47 17.52 17.33 17.33 712,020 -0.15(-0.85%)
Oct 21, 2014 17.44 17.48 17.38 17.48 48,083 +0.17(+0.97%)
Oct 20, 2014 17.19 17.31 17.26 17.31 95,426 +0.05(+0.27%)
Oct 17, 2014 17.18 17.32 17.18 17.26 762,256 +0.49(+2.92%)
Oct 16, 2014 16.88 16.88 16.73 16.77 12,837 -0.07(-0.44%)
Oct 15, 2014 16.85 16.85 16.85 16.85 17,836 -0.39(-2.26%)
Oct 13, 2014 17.35 17.23 17.23 17.23 13,394 +0.07(+0.39%)
Oct 10, 2014 17.30 17.30 17.17 17.17 2,396 -0.77(-4.27%)
Oct 08, 2014 17.88 17.93 17.88 17.93 1 +0.21(+1.18%)
Oct 07, 2014 17.83 17.84 17.70 17.72 13,863 -0.22(-1.24%)
Oct 06, 2014 17.87 17.96 17.87 17.95 13,008 +0.08(+0.45%)
Oct 03, 2014 17.82 17.87 17.82 17.87 1,785 +0.03(+0.15%)
Oct 02, 2014 17.73 17.84 17.69 17.84 5,732 -0.06(-0.34%)
Oct 01, 2014 17.90 17.90 17.89 17.90 2,747 -0.26(-1.44%)
Sep 30, 2014 18.15 18.16 18.15 18.16 453 -0.08(-0.44%)
Sep 29, 2014 18.24 18.24 18.24 18.24 2,393 -0.17(-0.91%)
Sep 26, 2014 18.38 18.41 18.38 18.41 14,977 +0.00(+0.02%)
Sep 25, 2014 18.51 18.51 18.41 18.41 21,899 -0.28(-1.49%)
Sep 24, 2014 18.82 18.82 18.58 18.69 1,267 +0.10(+0.54%)
Sep 23, 2014 18.58 18.59 18.57 18.59 11,016 -0.13(-0.72%)
Sep 22, 2014 18.67 18.72 18.67 18.72 45,092 -0.28(-1.45%)
Sep 18, 2014 19.02 19.00 19.00 19.00 3,720 +0.10(+0.53%)
Sep 17, 2014 18.99 18.99 18.89 18.89 9,529 -0.17(-0.88%)
Sep 16, 2014 19.06 19.06 19.06 19.06 6,094 +0.11(+0.60%)
Sep 15, 2014 18.98 18.98 18.93 18.95 57,924 -0.09(-0.49%)
Sep 12, 2014 19.06 19.10 19.04 19.04 54,303 -0.08(-0.42%)
Sep 11, 2014 19.12 19.14 19.12 19.12 201,632 -0.11(-0.59%)
Sep 10, 2014 19.19 19.24 19.18 19.24 153,163 +0.03(+0.17%)
Sep 09, 2014 19.23 19.23 19.20 19.20 546,372 -0.37(-1.89%)
Sep 08, 2014 19.57 19.57 19.57 19.57 0 +0.00(+0.00%)
Sep 05, 2014 19.47 19.57 19.47 19.57 91,594 +0.00(+0.00%)
Sep 04, 2014 19.60 19.61 19.57 19.57 28,233 -0.01(-0.03%)
Sep 03, 2014 19.61 19.61 19.58 19.58 1,785 +0.18(+0.95%)
Sep 02, 2014 19.41 19.43 19.38 19.40 50,874 -0.05(-0.28%)
Aug 29, 2014 19.43 19.45 19.45 19.45 5,952 -0.06(-0.33%)
Aug 28, 2014 19.41 19.51 19.41 19.51 41,098 -0.09(-0.45%)
Aug 27, 2014 19.60 19.61 19.58 19.60 20,622 +0.05(+0.24%)
Aug 26, 2014 19.54 19.56 19.54 19.55 2,314 +0.04(+0.21%)
Aug 25, 2014 19.51 19.51 19.51 19.51 1,205 +0.11(+0.59%)
Aug 22, 2014 19.41 19.41 19.37 19.40 23,611 -0.07(-0.38%)
Aug 21, 2014 19.47 19.47 19.47 19.47 1,657 +0.10(+0.53%)
Aug 20, 2014 19.40 19.41 19.37 19.37 23,745 -0.06(-0.32%)
Aug 19, 2014 19.37 19.43 19.37 19.43 216,711 +0.09(+0.49%)
Aug 18, 2014 19.34 19.38 19.32 19.34 19,765 -0.01(-0.07%)
Aug 15, 2014 19.35 19.25 19.25 19.35 297 +0.10(+0.52%)
Aug 14, 2014 19.25 19.25 19.25 19.25 1,046 +0.07(+0.35%)
Aug 13, 2014 19.59 19.59 19.17 19.18 135,539 +0.08(+0.42%)
Aug 12, 2014 19.07 19.13 19.07 19.10 189,251 -0.03(-0.14%)
Aug 11, 2014 19.14 19.14 19.13 19.13 15,589 +0.08(+0.44%)
Aug 08, 2014 18.88 18.89 18.88 19.05 9,493 +0.13(+0.71%)
Aug 07, 2014 18.96 18.96 18.91 18.91 102,966 -0.26(-1.37%)
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.