Skip to main content

Flexshares Intl Quality Div Dyn Fund (NY: IQDY )

29.46 -0.18 (-0.61%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2024 29.28 29.33 29.09 29.33 2,887 +0.09(+0.30%)
May 30, 2024 29.25 29.30 29.16 29.24 6,144 +0.13(+0.44%)
May 29, 2024 29.19 29.19 29.09 29.11 5,687 -0.43(-1.45%)
May 28, 2024 29.60 29.64 29.50 29.54 7,508 +0.07(+0.24%)
May 24, 2024 29.44 29.52 29.43 29.47 17,937 +0.25(+0.85%)
May 23, 2024 29.57 29.57 29.15 29.22 11,281 -0.10(-0.32%)
May 22, 2024 29.45 29.45 29.24 29.32 51,479 -0.35(-1.17%)
May 21, 2024 29.65 29.68 29.60 29.67 12,278 -0.03(-0.11%)
May 20, 2024 29.76 29.78 29.70 29.70 5,804 +0.00(+0.02%)
May 17, 2024 29.55 29.69 29.54 29.69 3,494 +0.11(+0.37%)
May 16, 2024 29.60 29.68 29.58 29.58 3,979 +0.04(+0.14%)
May 15, 2024 29.39 29.56 29.36 29.54 7,943 +0.34(+1.17%)
May 14, 2024 29.12 29.21 29.09 29.20 9,842 +0.24(+0.84%)
May 13, 2024 29.02 29.05 28.96 28.96 8,842 +0.05(+0.17%)
May 10, 2024 28.93 28.99 28.84 28.91 12,167 +0.19(+0.65%)
May 09, 2024 28.54 28.72 28.54 28.72 20,143 +0.24(+0.84%)
May 08, 2024 28.40 28.50 28.40 28.48 9,543 -0.07(-0.26%)
May 07, 2024 28.54 28.56 28.53 28.56 2,202 +0.01(+0.05%)
May 06, 2024 28.47 28.56 28.47 28.54 2,043 +0.11(+0.38%)
May 03, 2024 28.29 28.47 28.28 28.43 8,653 +0.32(+1.13%)
May 02, 2024 27.98 28.14 27.88 28.12 22,977 +0.51(+1.84%)
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.