Skip to main content

Flexshares Intl Quality Div Dyn Fund (NY: IQDY )

29.37 +0.04 (+0.14%)
Official Closing Price Updated: 8:00 PM EDT, Jun 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2014 17.85 17.85 17.85 17.85 0 +0.00(+0.00%)
Jan 30, 2014 17.88 17.88 17.84 17.85 6,399 +0.01(+0.08%)
Jan 29, 2014 17.83 17.83 17.83 17.83 205 -0.08(-0.45%)
Jan 28, 2014 17.90 17.91 17.90 17.91 9,962 +0.16(+0.91%)
Jan 27, 2014 17.73 17.76 17.73 17.75 14,205 -0.47(-2.58%)
Jan 23, 2014 18.27 18.22 18.22 18.22 12,054 -0.24(-1.27%)
Jan 22, 2014 18.42 18.46 18.37 18.46 11,252 +0.05(+0.26%)
Jan 21, 2014 18.41 18.41 18.41 18.41 148 +0.11(+0.59%)
Jan 17, 2014 18.28 18.30 18.30 18.30 18,603 -0.15(-0.84%)
Jan 16, 2014 18.40 18.46 18.38 18.46 10,947 -0.04(-0.22%)
Jan 15, 2014 18.50 18.50 18.50 18.50 297 -0.02(-0.11%)
Jan 14, 2014 18.52 18.52 18.52 18.52 1 +0.00(+0.00%)
Jan 13, 2014 18.59 18.59 18.52 18.52 3,408 -0.05(-0.25%)
Jan 10, 2014 18.57 18.57 18.55 18.57 1,119 +0.17(+0.95%)
Jan 09, 2014 18.62 18.62 18.34 18.39 6,066 -0.05(-0.25%)
Jan 08, 2014 18.44 18.44 18.44 18.44 17 +0.00(+0.00%)
Jan 06, 2014 18.44 18.44 18.44 18.44 0 +0.00(+0.00%)
Jan 03, 2014 18.48 18.48 18.41 18.44 19,869 -0.07(-0.36%)
Jan 02, 2014 18.51 18.51 18.50 18.50 1,491 -0.23(-1.22%)
Dec 31, 2013 18.70 18.73 18.73 18.73 1,637 +0.12(+0.65%)
Dec 30, 2013 18.95 18.95 18.61 18.61 94,950 +0.00(+0.02%)
Dec 26, 2013 18.61 18.61 18.61 18.61 1,488 +0.12(+0.64%)
Dec 24, 2013 18.49 18.49 18.49 18.49 16,221 +0.01(+0.07%)
Dec 23, 2013 18.48 18.48 18.48 18.48 28,671 +0.12(+0.66%)
Dec 20, 2013 18.28 18.36 18.28 18.36 29,348 +0.30(+1.67%)
Dec 17, 2013 17.94 18.05 18.05 18.05 42,563 -0.05(-0.26%)
Dec 16, 2013 18.14 18.14 18.07 18.10 28,468 +0.21(+1.16%)
Dec 13, 2013 18.25 18.25 17.88 17.89 79,368 +0.01(+0.07%)
Dec 12, 2013 17.94 17.94 17.87 17.88 96,140 -0.24(-1.33%)
Dec 11, 2013 18.22 18.22 18.08 18.12 41,953 -0.14(-0.77%)
Dec 10, 2013 18.23 18.28 18.22 18.26 79,174 -0.01(-0.07%)
Dec 09, 2013 18.28 18.32 18.19 18.28 79,472 +0.09(+0.52%)
Dec 06, 2013 18.18 18.18 18.18 18.18 744 +0.09(+0.51%)
Dec 04, 2013 18.09 18.09 18.09 18.09 297 -0.05(-0.28%)
Dec 03, 2013 18.14 18.14 18.14 18.14 6,801 -0.24(-1.32%)
Dec 02, 2013 18.48 18.49 18.39 18.39 4,988 -0.20(-1.08%)
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%)
Sep 03, 2013 16.90 16.90 16.82 16.86 1,488 -0.41(-2.37%)
Aug 15, 2013 17.27 17.27 17.27 17.27 297 -0.24(-1.38%)
Aug 14, 2013 17.51 17.51 17.51 17.51 892 +0.01(+0.08%)
Aug 13, 2013 17.42 17.50 17.42 17.50 2,827 +0.32(+1.84%)
Aug 06, 2013 17.18 17.18 17.18 17.18 14,882 -0.15(-0.89%)
Aug 05, 2013 17.24 17.34 17.22 17.34 1,190 +0.26(+1.53%)
Aug 01, 2013 17.07 17.07 17.07 17.07 595 +0.07(+0.40%)
Jul 31, 2013 16.94 17.01 16.94 17.01 2,976 -0.04(-0.24%)
Jul 25, 2013 17.06 17.05 17.05 17.05 5,655 +0.07(+0.40%)
Jul 17, 2013 16.98 16.98 16.98 16.98 0 +0.22(+1.28%)
Jul 11, 2013 16.77 16.76 16.76 16.76 297 +0.47(+2.89%)
Jul 09, 2013 16.29 16.29 16.29 16.29 148 +0.01(+0.04%)
Jul 08, 2013 16.29 16.29 16.29 16.29 148 +0.67(+4.26%)
Jun 24, 2013 15.62 15.62 15.62 15.62 0 -0.52(-3.21%)
Jun 20, 2013 16.14 16.14 16.14 16.14 0 -0.67(-3.96%)
Jun 17, 2013 16.80 16.80 16.80 16.80 148 -0.10(-0.60%)
Jun 03, 2013 16.91 16.91 16.91 16.91 0 -0.50(-2.86%)
May 30, 2013 17.40 17.40 17.40 17.40 0 -0.27(-1.52%)
May 22, 2013 17.67 17.67 17.67 17.67 595 +0.07(+0.38%)
May 21, 2013 17.60 17.60 17.60 17.60 148 -0.18(-1.02%)
May 20, 2013 17.79 17.79 17.79 17.79 178 +0.24(+1.34%)
May 17, 2013 17.58 17.58 17.55 17.55 3,125 +0.09(+0.50%)
May 13, 2013 17.46 17.46 17.46 17.46 297 +0.07(+0.42%)
May 07, 2013 17.40 17.39 17.39 17.39 446 -0.09(-0.50%)
May 06, 2013 17.47 17.48 17.47 17.48 446 +0.33(+1.92%)
May 02, 2013 17.15 17.15 17.15 17.15 0 +0.05(+0.31%)
May 01, 2013 17.11 17.11 17.09 17.09 446 -0.15(-0.90%)
Apr 29, 2013 17.12 17.25 17.25 17.25 1,339 +0.35(+2.04%)
Apr 25, 2013 16.90 16.90 16.90 16.90 0 +0.15(+0.91%)
Apr 24, 2013 16.72 16.80 16.72 16.75 1,190 +0.09(+0.56%)
Apr 23, 2013 18.14 18.14 16.55 16.66 4,762 +0.03(+0.16%)
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.