Skip to main content

Flexshares Intl Quality Div Dyn Fund (NY: IQDY )

29.28 +0.04 (+0.14%)
Official Closing Price Updated: 8:00 PM EDT, Jun 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2013 18.61 18.61 18.57 18.59 1,637 +0.12(+0.66%)
Nov 26, 2013 18.48 18.46 18.46 18.46 1,934 -0.09(-0.51%)
Nov 22, 2013 18.44 18.56 18.56 18.56 13,096 +0.16(+0.88%)
Nov 21, 2013 18.40 18.40 18.40 18.40 744 -0.01(-0.04%)
Nov 20, 2013 18.42 18.42 18.40 18.40 8,654 -0.09(-0.47%)
Nov 19, 2013 18.49 18.49 18.49 18.49 1,637 -0.15(-0.83%)
Nov 18, 2013 18.63 18.65 18.61 18.65 4,152 +0.16(+0.87%)
Nov 15, 2013 18.33 18.50 18.33 18.48 4,948 +0.26(+1.40%)
Nov 13, 2013 18.07 18.23 18.23 18.23 3,274 +0.12(+0.67%)
Nov 12, 2013 18.20 18.20 18.11 18.11 744 -0.10(-0.55%)
Nov 11, 2013 18.28 18.28 18.21 18.21 744 -0.08(-0.44%)
Nov 08, 2013 18.18 18.29 18.14 18.29 11,130 -0.01(-0.04%)
Nov 07, 2013 18.30 18.30 18.30 18.30 446 -0.19(-1.05%)
Nov 06, 2013 18.50 18.50 18.46 18.49 2,678 +0.17(+0.95%)
Nov 05, 2013 18.32 18.32 18.32 18.32 1,637 -0.13(-0.73%)
Nov 04, 2013 18.42 18.45 18.42 18.45 1,555 +0.13(+0.70%)
Nov 01, 2013 18.32 18.32 18.32 18.32 744 -0.34(-1.80%)
Oct 30, 2013 18.66 18.66 18.66 18.66 3,869 -0.15(-0.77%)
Oct 29, 2013 18.85 18.86 18.80 18.80 1,324 -0.05(-0.26%)
Oct 28, 2013 18.58 19.50 18.51 18.85 18,335 +0.20(+1.07%)
Oct 25, 2013 18.62 19.17 18.62 18.65 3,571 -0.03(-0.14%)
Oct 24, 2013 18.68 18.71 18.68 18.68 3,422 +0.09(+0.47%)
Oct 23, 2013 18.59 18.59 18.59 18.59 148 -0.24(-1.25%)
Oct 22, 2013 18.83 18.83 18.83 18.83 595 +0.18(+0.97%)
Oct 21, 2013 18.56 18.65 18.56 18.65 4,955 +0.01(+0.04%)
Oct 18, 2013 18.63 18.64 18.55 18.64 1,400 +0.09(+0.51%)
Oct 17, 2013 18.44 18.67 18.36 18.54 12,352 +0.25(+1.39%)
Oct 16, 2013 18.28 18.32 18.21 18.29 21,281 +0.15(+0.81%)
Oct 15, 2013 18.21 18.21 18.11 18.14 38,099 -0.05(-0.30%)
Oct 14, 2013 18.16 18.25 18.07 18.20 11,905 +0.09(+0.52%)
Oct 11, 2013 18.03 18.10 18.03 18.10 4,613 +0.07(+0.37%)
Oct 10, 2013 18.05 18.09 17.97 18.03 13,111 +0.28(+1.59%)
Oct 09, 2013 17.70 17.75 17.70 17.75 4,464 +0.13(+0.72%)
Oct 08, 2013 17.62 17.62 17.62 17.62 5,952 -0.05(-0.27%)
Oct 07, 2013 17.67 17.67 17.67 17.67 3,415 -0.11(-0.64%)
Oct 03, 2013 17.79 17.79 17.79 17.79 0 -0.05(-0.26%)
Oct 02, 2013 17.83 17.83 17.83 17.83 446 -0.10(-0.56%)
Sep 30, 2013 17.77 17.93 17.93 17.93 35,569 +0.03(+0.15%)
Sep 27, 2013 17.84 17.91 17.84 17.91 62,320 -0.28(-1.52%)
Sep 19, 2013 18.18 18.18 18.18 18.18 1,785 -0.03(-0.18%)
Sep 18, 2013 17.89 18.44 17.84 18.22 11,905 +0.44(+2.46%)
Sep 17, 2013 17.91 17.91 17.78 17.78 33,634 +0.02(+0.11%)
Sep 16, 2013 17.92 17.92 17.76 17.76 28,872 +0.05(+0.30%)
Sep 13, 2013 17.69 17.73 17.60 17.71 6,697 +0.08(+0.46%)
Sep 12, 2013 17.81 17.81 17.60 17.62 6,548 -0.12(-0.68%)
Sep 11, 2013 17.75 17.75 17.75 17.75 2,009 +0.17(+0.96%)
Sep 10, 2013 17.66 17.66 17.54 17.58 2,976 +0.17(+1.00%)
Sep 09, 2013 17.40 17.40 17.40 17.40 2,232 +0.36(+2.09%)
Sep 05, 2013 17.15 17.05 17.05 17.05 297 +0.05(+0.28%)
Sep 04, 2013 17.07 17.07 16.99 17.00 7,441 +0.14(+0.84%)
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.