Skip to main content

Flexshares Intl Quality Div Dyn Fund (NY: IQDY )

29.21 -0.28 (-0.95%)
Streaming Delayed Price Updated: 3:50 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 18.74 19.02 18.59 18.97 87,555 -0.25(-1.32%)
Feb 27, 2020 19.53 19.61 19.22 19.22 83,785 -0.65(-3.27%)
Feb 26, 2020 20.09 20.11 19.85 19.87 190,078 +0.07(+0.37%)
Feb 25, 2020 19.80 19.80 19.80 19.80 36 -0.32(-1.57%)
Feb 24, 2020 20.11 20.11 20.11 20.11 3 -0.83(-3.99%)
Feb 21, 2020 20.95 20.95 20.95 20.95 123 -0.04(-0.20%)
Feb 20, 2020 21.00 21.00 20.99 20.99 804 -0.19(-0.88%)
Feb 19, 2020 21.18 21.18 21.18 21.18 1,515 +0.13(+0.60%)
Feb 18, 2020 21.08 21.08 21.05 21.05 1,275 -0.18(-0.83%)
Feb 14, 2020 21.23 21.23 21.23 21.23 985 -0.02(-0.09%)
Feb 13, 2020 21.28 21.28 21.24 21.25 3,339 -0.14(-0.66%)
Feb 12, 2020 21.34 21.39 21.34 21.39 294 +0.21(+0.99%)
Feb 11, 2020 21.19 21.19 21.18 21.18 10,841 +0.19(+0.89%)
Feb 10, 2020 20.93 20.99 20.93 20.99 343 +0.08(+0.37%)
Feb 07, 2020 20.99 21.00 20.92 20.92 11,452 -0.31(-1.45%)
Feb 06, 2020 21.24 21.24 21.22 21.22 326 +0.02(+0.10%)
Feb 05, 2020 21.17 21.20 21.17 21.20 246 +0.20(+0.93%)
Feb 04, 2020 21.06 21.09 21.01 21.01 3,647 +0.43(+2.09%)
Feb 03, 2020 20.58 20.58 20.58 20.58 80 +0.07(+0.32%)
Jan 31, 2020 20.51 20.51 20.51 20.51 123 -0.37(-1.79%)
Jan 30, 2020 20.75 20.89 20.75 20.89 1,269 -0.13(-0.60%)
Jan 29, 2020 21.04 21.04 21.01 21.01 277 +0.02(+0.08%)
Jan 28, 2020 20.95 21.01 20.95 21.00 2,211 +0.18(+0.88%)
Jan 27, 2020 20.81 20.81 20.81 20.81 89 -0.58(-2.70%)
Jan 24, 2020 21.51 21.51 21.35 21.39 18,225 -0.15(-0.69%)
Jan 23, 2020 21.54 21.54 21.54 21.54 225 -0.16(-0.75%)
Jan 22, 2020 21.72 21.72 21.67 21.70 5,558 +0.03(+0.14%)
Jan 21, 2020 21.73 21.73 21.67 21.67 940 -0.31(-1.41%)
Jan 17, 2020 22.01 22.01 21.98 21.98 1,354 +0.15(+0.71%)
Jan 16, 2020 21.82 21.83 21.79 21.83 5,247 +0.16(+0.73%)
Jan 15, 2020 21.70 21.70 21.66 21.67 6,277 -0.09(-0.41%)
Jan 14, 2020 21.79 21.80 21.76 21.76 6,353 -0.01(-0.03%)
Jan 13, 2020 21.64 21.78 21.64 21.77 5,367 +0.17(+0.77%)
Jan 10, 2020 21.60 21.60 21.60 21.60 123 -0.03(-0.15%)
Jan 09, 2020 21.63 21.63 21.63 21.63 11 +0.07(+0.33%)
Jan 08, 2020 21.49 21.56 21.49 21.56 280 +0.06(+0.27%)
Jan 07, 2020 21.50 21.50 21.50 21.50 1 -0.04(-0.17%)
Jan 06, 2020 21.46 21.54 21.46 21.54 7,256 -0.01(-0.02%)
Jan 03, 2020 21.58 21.63 21.54 21.54 1,600 -0.27(-1.26%)
Jan 02, 2020 21.79 21.82 21.72 21.82 2,162 +0.27(+1.28%)
Dec 31, 2019 21.46 21.54 21.43 21.54 13,422 +0.11(+0.51%)
Dec 30, 2019 21.53 21.53 21.43 21.43 4,934 -0.12(-0.54%)
Dec 27, 2019 21.56 21.56 21.55 21.55 246 +0.10(+0.45%)
Dec 26, 2019 21.45 21.45 21.45 21.45 81 +0.13(+0.60%)
Dec 24, 2019 21.37 21.37 21.33 21.33 369 +0.01(+0.04%)
Dec 23, 2019 21.30 21.34 21.28 21.32 12,774 -0.01(-0.07%)
Dec 20, 2019 21.35 21.35 21.33 21.33 123 +0.05(+0.22%)
Dec 19, 2019 21.26 21.29 21.26 21.29 496 -0.02(-0.11%)
Dec 18, 2019 21.30 21.31 21.30 21.31 519 -0.02(-0.12%)
Dec 17, 2019 21.32 21.33 21.32 21.33 1,102 -0.03(-0.14%)
Dec 16, 2019 21.39 21.39 21.36 21.36 315 +0.27(+1.29%)
Dec 13, 2019 21.12 21.16 21.05 21.09 5,204 +0.14(+0.69%)
Dec 12, 2019 20.85 20.97 20.85 20.95 5,843 +0.25(+1.21%)
Dec 11, 2019 20.61 20.70 20.61 20.70 605 +0.15(+0.72%)
Dec 10, 2019 20.57 20.57 20.55 20.55 2,168 +0.03(+0.13%)
Dec 09, 2019 20.55 20.55 20.52 20.52 5,392 -0.02(-0.09%)
Dec 06, 2019 20.54 20.54 20.51 20.54 152,537 +0.16(+0.80%)
Dec 05, 2019 20.35 20.38 20.35 20.38 713 +0.03(+0.14%)
Dec 04, 2019 20.32 20.35 20.30 20.35 1,734 +0.21(+1.02%)
Dec 03, 2019 20.10 20.16 20.10 20.14 5,600 -0.10(-0.51%)
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.