Skip to main content

Flexshares Intl Quality Div Dyn Fund (NY: IQDY )

29.18 -0.20 (-0.66%)
Streaming Delayed Price Updated: 3:30 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 18.78 18.78 18.65 18.74 3,346 -0.15(-0.79%)
Oct 29, 2020 18.80 18.92 18.80 18.89 34,269 +0.12(+0.65%)
Oct 28, 2020 18.96 18.96 18.77 18.77 3,390 -0.65(-3.34%)
Oct 27, 2020 19.51 19.51 19.42 19.42 5,452 -0.17(-0.86%)
Oct 26, 2020 19.71 19.71 19.54 19.59 2,275 -0.38(-1.88%)
Oct 23, 2020 19.89 20.39 19.87 19.96 13,386 +0.15(+0.78%)
Oct 22, 2020 19.83 19.83 19.81 19.81 415 +0.05(+0.23%)
Oct 21, 2020 19.85 19.86 19.76 19.76 1,005 -0.01(-0.07%)
Oct 20, 2020 19.77 19.87 19.77 19.77 4,106 +0.16(+0.79%)
Oct 19, 2020 19.78 19.78 19.62 19.62 3,339 -0.03(-0.13%)
Oct 16, 2020 19.62 19.70 19.62 19.64 836 +0.05(+0.24%)
Oct 15, 2020 19.49 19.60 19.49 19.60 254 -0.22(-1.10%)
Oct 14, 2020 19.90 19.90 19.82 19.82 1,251 -0.04(-0.22%)
Oct 13, 2020 19.89 19.89 19.85 19.86 701 -0.19(-0.96%)
Oct 12, 2020 20.06 20.06 20.05 20.05 419 +0.10(+0.49%)
Oct 09, 2020 20.00 20.03 19.96 19.96 7,410 +0.12(+0.59%)
Oct 08, 2020 19.79 19.85 19.79 19.84 559 +0.17(+0.88%)
Oct 07, 2020 19.66 19.66 19.66 19.66 15 +0.13(+0.69%)
Oct 06, 2020 19.70 19.71 19.53 19.53 2,996 -0.15(-0.74%)
Oct 05, 2020 19.57 19.68 19.55 19.68 2,674 +0.23(+1.20%)
Oct 02, 2020 19.44 19.44 19.44 19.44 119 -0.01(-0.03%)
Oct 01, 2020 19.35 19.45 19.35 19.45 45,717 +0.16(+0.84%)
Sep 30, 2020 19.44 19.44 19.29 19.29 28,973 -0.05(-0.26%)
Sep 29, 2020 19.32 19.40 19.32 19.34 9,216 -0.02(-0.11%)
Sep 28, 2020 19.39 19.39 19.36 19.36 1,452 +0.26(+1.34%)
Sep 25, 2020 18.97 19.10 18.97 19.10 4,900 -0.03(-0.17%)
Sep 24, 2020 18.95 19.14 18.95 19.14 964 +0.03(+0.13%)
Sep 23, 2020 19.25 19.39 19.11 19.11 17,303 -0.22(-1.14%)
Sep 22, 2020 19.24 19.33 19.22 19.33 4,975 -0.04(-0.19%)
Sep 21, 2020 19.40 19.40 19.36 19.37 670 -0.51(-2.58%)
Sep 18, 2020 19.98 20.02 19.88 19.88 5,737 -0.19(-0.93%)
Sep 17, 2020 20.00 20.09 20.00 20.07 7,731 +0.00(+0.01%)
Sep 16, 2020 20.09 20.18 20.06 20.07 2,740 +0.01(+0.05%)
Sep 15, 2020 20.10 20.12 20.05 20.05 9,110 +0.13(+0.67%)
Sep 14, 2020 19.93 19.96 19.89 19.92 6,982 +0.14(+0.70%)
Sep 11, 2020 19.80 19.87 19.68 19.78 25,002 +0.15(+0.77%)
Sep 10, 2020 19.91 19.91 19.63 19.63 5,202 -0.21(-1.07%)
Sep 09, 2020 19.78 19.96 19.78 19.85 8,233 +0.32(+1.65%)
Sep 08, 2020 19.56 19.62 19.52 19.52 1,329 -0.23(-1.15%)
Sep 04, 2020 19.69 19.83 19.50 19.75 2,536 +0.04(+0.19%)
Sep 03, 2020 19.70 19.71 19.66 19.71 844 -0.33(-1.64%)
Sep 02, 2020 19.91 20.04 19.89 20.04 9,151 +0.17(+0.86%)
Sep 01, 2020 19.81 19.91 19.81 19.87 1,471 +0.05(+0.27%)
Aug 31, 2020 19.85 19.85 19.76 19.81 5,034 -0.19(-0.96%)
Aug 28, 2020 19.94 20.02 19.94 20.01 19,204 +0.12(+0.63%)
Aug 27, 2020 19.89 20.01 19.88 19.88 39,024 -0.18(-0.87%)
Aug 26, 2020 19.99 20.06 19.99 20.06 4,576 +0.07(+0.37%)
Aug 25, 2020 20.00 20.00 19.86 19.98 10,962 +0.02(+0.09%)
Aug 24, 2020 20.03 20.03 19.93 19.96 5,248 +0.24(+1.23%)
Aug 21, 2020 19.64 19.81 19.64 19.72 15,702 -0.06(-0.31%)
Aug 20, 2020 19.65 19.81 19.62 19.78 3,855 -0.11(-0.54%)
Aug 19, 2020 20.05 20.07 19.89 19.89 6,676 -0.08(-0.38%)
Aug 18, 2020 19.95 20.02 19.92 19.97 13,806 -0.03(-0.14%)
Aug 17, 2020 20.00 20.03 19.94 20.00 15,985 +0.15(+0.75%)
Aug 14, 2020 19.89 19.89 19.85 19.85 483 -0.09(-0.43%)
Aug 13, 2020 20.04 20.04 19.91 19.93 1,422 -0.10(-0.49%)
Aug 12, 2020 20.13 20.13 19.95 20.03 39,445 +0.33(+1.65%)
Aug 11, 2020 19.82 19.90 19.70 19.70 1,334 +0.19(+0.97%)
Aug 10, 2020 19.47 19.51 19.47 19.51 845 +0.13(+0.68%)
Aug 07, 2020 19.39 19.39 19.38 19.38 5,193 -0.17(-0.85%)
Aug 06, 2020 19.48 19.55 19.42 19.55 5,922 +0.03(+0.16%)
Aug 05, 2020 19.52 19.52 19.52 19.52 1,409 +0.15(+0.79%)
Aug 04, 2020 19.30 19.36 19.26 19.36 1,149 +0.23(+1.18%)
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.