Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Flexshares Intl Quality Div Dyn Fund (NY: IQDY )

29.58 -0.18 (-0.60%)
Official Closing Price Updated: 8:00 PM EDT, Jun 14, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2014 18.12 18.12 18.12 18.12 0 +0.00(+0.00%)
Jan 30, 2014 18.15 18.15 18.11 18.12 6,302 +0.01(+0.08%)
Jan 29, 2014 18.11 18.11 18.11 18.11 202 -0.08(-0.45%)
Jan 28, 2014 18.17 18.19 18.17 18.19 9,812 +0.16(+0.91%)
Jan 27, 2014 18.00 18.03 18.00 18.02 13,991 -0.48(-2.58%)
Jan 23, 2014 18.55 18.50 18.50 18.50 11,873 -0.24(-1.27%)
Jan 22, 2014 18.70 18.74 18.65 18.74 11,082 +0.05(+0.26%)
Jan 21, 2014 18.69 18.69 18.69 18.69 146 +0.11(+0.59%)
Jan 17, 2014 18.56 18.58 18.58 18.58 18,322 -0.16(-0.84%)
Jan 16, 2014 18.69 18.74 18.67 18.74 10,782 -0.04(-0.22%)
Jan 15, 2014 18.78 18.78 18.78 18.78 293 -0.02(-0.11%)
Jan 14, 2014 18.80 18.80 18.80 18.80 1 +0.00(+0.00%)
Jan 13, 2014 18.87 18.88 18.80 18.80 3,356 -0.05(-0.25%)
Jan 10, 2014 18.85 18.85 18.84 18.85 1,102 +0.18(+0.95%)
Jan 09, 2014 18.91 18.91 18.62 18.67 5,974 -0.05(-0.25%)
Jan 08, 2014 18.72 18.72 18.72 18.72 17 +0.00(+0.00%)
Jan 06, 2014 18.72 18.72 18.72 18.72 0 +0.00(+0.00%)
Jan 03, 2014 18.76 18.76 18.69 18.72 19,569 -0.07(-0.36%)
Jan 02, 2014 18.79 18.80 18.78 18.79 1,468 -0.23(-1.22%)
Dec 31, 2013 18.99 19.02 19.02 19.02 1,612 +0.12(+0.65%)
Dec 30, 2013 19.24 19.24 18.90 18.90 93,518 +0.00(+0.02%)
Dec 26, 2013 18.90 18.89 18.89 18.89 1,465 +0.12(+0.64%)
Dec 24, 2013 18.77 18.77 18.77 18.77 15,977 +0.01(+0.07%)
Dec 23, 2013 18.76 18.76 18.76 18.76 28,238 +0.12(+0.66%)
Dec 20, 2013 18.56 18.64 18.56 18.64 28,905 +0.31(+1.67%)
Dec 17, 2013 18.22 18.33 18.33 18.33 41,922 -0.05(-0.26%)
Dec 16, 2013 18.42 18.42 18.35 18.38 28,039 +0.21(+1.16%)
Dec 13, 2013 18.53 18.53 18.15 18.17 78,171 +0.01(+0.08%)
Dec 12, 2013 18.22 18.22 18.14 18.15 94,691 -0.25(-1.33%)
Dec 11, 2013 18.49 18.49 18.36 18.40 41,321 -0.14(-0.77%)
Dec 10, 2013 18.51 18.56 18.49 18.54 77,980 -0.01(-0.07%)
Dec 09, 2013 18.56 18.60 18.47 18.56 78,274 +0.10(+0.52%)
Dec 06, 2013 18.46 18.46 18.46 18.46 732 +0.09(+0.51%)
Dec 04, 2013 18.37 18.37 18.37 18.37 293 -0.05(-0.28%)
Dec 03, 2013 18.42 18.42 18.42 18.42 6,698 -0.25(-1.32%)
Dec 02, 2013 18.76 18.77 18.67 18.67 4,913 -0.20(-1.08%)
Nov 29, 2013 18.90 18.90 18.85 18.87 1,612 +0.12(+0.66%)
Nov 26, 2013 18.76 18.75 18.75 18.75 1,905 -0.10(-0.51%)
Nov 22, 2013 18.72 18.84 18.84 18.84 12,899 +0.16(+0.88%)
Nov 21, 2013 18.68 18.68 18.68 18.68 732 -0.01(-0.04%)
Nov 20, 2013 18.70 18.71 18.69 18.69 8,523 -0.09(-0.47%)
Nov 19, 2013 18.77 18.77 18.77 18.77 1,612 -0.16(-0.83%)
Nov 18, 2013 18.91 18.93 18.90 18.93 4,089 +0.16(+0.87%)
Nov 15, 2013 18.61 18.78 18.61 18.77 4,873 +0.26(+1.40%)
Nov 13, 2013 18.35 18.51 18.51 18.51 3,224 +0.12(+0.67%)
Nov 12, 2013 18.48 18.48 18.39 18.39 732 -0.10(-0.55%)
Nov 11, 2013 18.56 18.56 18.49 18.49 732 -0.08(-0.44%)
Nov 08, 2013 18.45 18.57 18.42 18.57 10,962 -0.01(-0.04%)
Nov 07, 2013 18.58 18.58 18.58 18.58 439 -0.20(-1.05%)
Nov 06, 2013 18.79 18.79 18.74 18.77 2,638 +0.18(+0.95%)
Nov 05, 2013 18.60 18.60 18.60 18.60 1,612 -0.14(-0.73%)
Nov 04, 2013 18.71 18.73 18.71 18.73 1,531 +0.13(+0.70%)
Nov 01, 2013 18.60 18.60 18.60 18.60 732 -0.34(-1.80%)
Oct 30, 2013 18.95 18.95 18.95 18.95 3,811 -0.15(-0.77%)
Oct 29, 2013 19.14 19.15 19.09 19.09 1,304 -0.05(-0.26%)
Oct 28, 2013 18.86 19.80 18.80 19.14 18,058 +0.20(+1.07%)
Oct 25, 2013 18.90 19.46 18.90 18.94 3,517 -0.03(-0.14%)
Oct 24, 2013 18.97 19.00 18.97 18.97 3,371 +0.09(+0.47%)
Oct 23, 2013 18.88 18.88 18.88 18.88 146 -0.24(-1.25%)
Oct 22, 2013 19.12 19.12 19.12 19.12 586 +0.18(+0.97%)
Oct 21, 2013 18.84 18.93 18.84 18.93 4,881 +0.01(+0.04%)
Oct 18, 2013 18.91 18.92 18.84 18.92 1,379 +0.10(+0.51%)
Oct 17, 2013 18.73 18.95 18.64 18.83 12,166 +0.26(+1.39%)
Oct 16, 2013 18.56 18.60 18.49 18.57 20,961 +0.15(+0.81%)
Oct 15, 2013 18.49 18.49 18.39 18.42 37,524 -0.05(-0.30%)
Oct 14, 2013 18.43 18.53 18.34 18.47 11,726 +0.10(+0.52%)
Oct 11, 2013 18.30 18.38 18.30 18.38 4,543 +0.07(+0.37%)
Oct 10, 2013 18.33 18.37 18.24 18.31 12,913 +0.29(+1.59%)
Oct 09, 2013 17.97 18.02 17.97 18.02 4,397 +0.13(+0.72%)
Oct 08, 2013 17.89 17.89 17.89 17.89 5,863 -0.05(-0.27%)
Oct 07, 2013 17.94 17.94 17.94 17.94 3,364 -0.12(-0.64%)
Oct 03, 2013 18.06 18.06 18.06 18.06 0 -0.05(-0.26%)
Oct 02, 2013 18.11 18.11 18.11 18.11 439 -0.10(-0.56%)
Sep 30, 2013 18.04 18.21 18.21 18.21 35,032 +0.03(+0.15%)
Sep 27, 2013 18.11 18.18 18.11 18.18 61,380 -0.28(-1.52%)
Sep 19, 2013 18.45 18.46 18.46 18.46 1,758 -0.03(-0.18%)
Sep 18, 2013 18.17 18.73 18.11 18.49 11,726 +0.44(+2.46%)
Sep 17, 2013 18.19 18.19 18.05 18.05 33,127 +0.02(+0.11%)
Sep 16, 2013 18.19 18.19 18.03 18.03 28,436 +0.05(+0.30%)
Sep 13, 2013 17.96 18.00 17.87 17.98 6,596 +0.08(+0.46%)
Sep 12, 2013 18.08 18.08 17.87 17.89 6,449 -0.12(-0.68%)
Sep 11, 2013 18.02 18.02 18.02 18.02 1,978 +0.17(+0.96%)
Sep 10, 2013 17.93 17.93 17.81 17.85 2,931 +0.18(+1.00%)
Sep 09, 2013 17.67 17.67 17.67 17.67 2,198 +0.36(+2.09%)
Sep 05, 2013 17.42 17.31 17.31 17.31 293 +0.05(+0.28%)
Sep 04, 2013 17.33 17.33 17.25 17.26 7,329 +0.14(+0.84%)
Sep 03, 2013 17.16 17.16 17.08 17.12 1,465 -0.42(-2.37%)
Aug 15, 2013 17.53 17.53 17.53 17.53 293 -0.25(-1.38%)
Aug 14, 2013 17.78 17.78 17.78 17.78 879 +0.01(+0.08%)
Aug 13, 2013 17.69 17.77 17.69 17.77 2,785 +0.32(+1.84%)
Aug 06, 2013 17.44 17.44 17.44 17.44 14,658 -0.16(-0.89%)
Aug 05, 2013 17.51 17.60 17.49 17.60 1,172 +0.27(+1.53%)
Aug 01, 2013 17.34 17.34 17.34 17.34 586 +0.07(+0.39%)
Jul 31, 2013 17.20 17.27 17.20 17.27 2,931 -0.04(-0.24%)
Jul 25, 2013 17.32 17.31 17.31 17.31 5,570 +0.07(+0.40%)
Jul 17, 2013 17.24 17.24 17.24 17.24 0 +0.22(+1.28%)
Jul 11, 2013 17.03 17.02 17.02 17.02 293 +0.48(+2.89%)
Jul 09, 2013 16.54 16.54 16.54 16.54 146 +0.01(+0.04%)
Jul 08, 2013 16.54 16.54 16.54 16.54 146 +0.68(+4.26%)
Jun 24, 2013 15.86 15.86 15.86 15.86 0 -0.53(-3.21%)
Jun 20, 2013 16.39 16.39 16.39 16.39 0 -0.68(-3.96%)
Jun 17, 2013 17.06 17.06 17.06 17.06 146 -0.10(-0.60%)
Jun 03, 2013 17.16 17.16 17.16 17.16 0 -0.50(-2.86%)
May 30, 2013 17.67 17.67 17.67 17.67 0 -0.27(-1.52%)
May 22, 2013 17.94 17.94 17.94 17.94 586 +0.07(+0.38%)
May 21, 2013 17.87 17.87 17.87 17.87 146 -0.18(-1.02%)
May 20, 2013 18.06 18.06 18.06 18.06 175 +0.24(+1.34%)
May 17, 2013 17.85 17.85 17.82 17.82 3,078 +0.09(+0.50%)
May 13, 2013 17.73 17.73 17.73 17.73 293 +0.08(+0.43%)
May 07, 2013 17.67 17.66 17.66 17.66 439 -0.09(-0.50%)
May 06, 2013 17.74 17.74 17.74 17.74 439 +0.33(+1.92%)
May 02, 2013 17.41 17.41 17.41 17.41 0 +0.05(+0.31%)
May 01, 2013 17.37 17.37 17.35 17.36 439 -0.16(-0.90%)
Apr 29, 2013 17.38 17.51 17.51 17.51 1,319 +0.35(+2.04%)
Apr 25, 2013 17.16 17.16 17.16 17.16 0 +0.15(+0.91%)
Apr 24, 2013 16.98 17.06 16.97 17.01 1,172 +0.10(+0.56%)
Apr 23, 2013 18.42 18.42 16.80 16.91 4,690 +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.