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 (%)
Dec 31, 2015 15.34 15.38 15.38 15.38 9,050 -0.11(-0.71%)
Dec 30, 2015 15.54 15.55 15.47 15.49 216,620 -0.16(-1.01%)
Dec 29, 2015 15.59 15.69 15.59 15.65 339,734 +0.09(+0.56%)
Dec 28, 2015 15.49 15.56 15.45 15.56 185,412 -0.03(-0.20%)
Dec 24, 2015 15.51 15.59 15.59 15.59 43,080 +0.05(+0.30%)
Dec 23, 2015 15.47 15.54 15.41 15.54 61,043 +0.38(+2.50%)
Dec 22, 2015 15.09 15.16 15.09 15.16 21,171 +0.05(+0.31%)
Dec 21, 2015 15.20 15.25 15.03 15.11 61,006 +0.01(+0.05%)
Dec 18, 2015 15.11 15.13 15.08 15.11 93,243 -0.12(-0.76%)
Dec 17, 2015 15.26 15.28 15.16 15.22 601,912 -0.06(-0.40%)
Dec 16, 2015 15.14 15.28 15.10 15.28 667,751 +0.30(+2.01%)
Dec 15, 2015 15.04 15.05 14.96 14.98 141,593 +0.15(+1.01%)
Dec 14, 2015 14.88 14.88 14.76 14.83 16,029 -0.02(-0.16%)
Dec 11, 2015 14.94 14.94 14.86 14.86 11,212 -0.36(-2.36%)
Dec 10, 2015 15.26 15.30 15.21 15.22 151,199 -0.04(-0.24%)
Dec 09, 2015 15.28 15.45 15.18 15.25 432,180 -0.02(-0.11%)
Dec 08, 2015 15.38 15.38 15.22 15.27 153,430 -0.26(-1.68%)
Dec 07, 2015 15.58 15.58 15.49 15.53 40,019 -0.24(-1.53%)
Dec 04, 2015 15.69 15.77 15.69 15.77 1,348 +0.10(+0.65%)
Dec 03, 2015 15.83 15.83 15.67 15.67 317,056 -0.07(-0.47%)
Dec 02, 2015 15.90 15.90 15.75 15.75 3,160 -0.23(-1.44%)
Dec 01, 2015 15.96 15.98 15.91 15.98 100,442 +0.20(+1.29%)
Nov 30, 2015 15.83 15.83 15.77 15.77 42,542 -0.07(-0.47%)
Nov 27, 2015 15.85 15.85 15.85 15.85 899 -0.03(-0.17%)
Nov 24, 2015 15.79 15.87 15.87 15.87 1,622 +0.02(+0.13%)
Nov 23, 2015 15.93 15.93 15.85 15.85 57,391 -0.14(-0.89%)
Nov 20, 2015 16.00 16.00 16.00 16.00 147 -0.03(-0.17%)
Nov 19, 2015 16.02 16.02 16.02 16.02 147 +0.20(+1.24%)
Nov 18, 2015 15.82 15.87 15.82 15.83 54,311 +0.12(+0.73%)
Nov 17, 2015 15.75 15.81 15.71 15.71 36,220 +0.04(+0.26%)
Nov 16, 2015 15.53 15.67 15.53 15.67 3,489 +0.26(+1.67%)
Nov 13, 2015 15.51 15.51 15.41 15.41 5,777 -0.26(-1.69%)
Nov 12, 2015 15.68 15.68 15.68 15.68 147 -0.20(-1.28%)
Nov 11, 2015 15.85 15.88 15.85 15.88 1,622 +0.07(+0.43%)
Nov 09, 2015 15.85 15.81 15.81 15.81 295 -0.14(-0.89%)
Nov 06, 2015 15.83 15.96 15.83 15.96 3,545 -0.16(-1.01%)
Nov 05, 2015 16.12 16.12 16.12 16.12 253 +0.03(+0.21%)
Nov 04, 2015 16.15 16.21 16.08 16.08 29,533 -0.14(-0.84%)
Nov 03, 2015 16.13 16.22 16.09 16.22 89,628 +0.07(+0.46%)
Nov 02, 2015 16.22 16.22 16.14 16.15 2,516 +0.13(+0.80%)
Oct 30, 2015 16.04 16.04 16.02 16.02 1,254 +0.06(+0.38%)
Oct 29, 2015 15.94 15.96 15.94 15.96 10,401 -0.09(-0.55%)
Oct 28, 2015 16.02 16.11 15.95 16.04 10,740 +0.12(+0.72%)
Oct 27, 2015 15.94 15.94 15.93 15.93 672 -0.24(-1.47%)
Oct 26, 2015 16.15 16.19 16.15 16.17 13,425 -0.01(-0.08%)
Oct 23, 2015 16.19 16.19 16.18 16.18 1,910 +0.03(+0.17%)
Oct 22, 2015 16.00 16.16 16.00 16.15 4,131 +0.16(+1.02%)
Oct 21, 2015 15.98 15.99 15.92 15.99 5,901 +0.05(+0.34%)
Oct 20, 2015 15.92 15.94 15.92 15.94 295 -0.17(-1.05%)
Oct 16, 2015 16.10 16.10 16.10 16.10 885 +0.04(+0.25%)
Oct 15, 2015 16.02 16.07 16.02 16.06 120,065 +0.26(+1.63%)
Oct 14, 2015 15.80 15.81 15.80 15.81 3,245 -0.02(-0.13%)
Oct 13, 2015 15.81 15.83 15.81 15.83 8,852 -0.20(-1.23%)
Oct 09, 2015 16.02 16.02 16.02 16.02 240,632 +0.03(+0.18%)
Oct 08, 2015 15.73 15.99 15.73 15.99 516 +0.33(+2.11%)
Oct 07, 2015 15.79 15.79 15.66 15.66 295 +0.10(+0.65%)
Oct 06, 2015 15.56 15.56 15.56 15.56 147 +0.18(+1.19%)
Oct 05, 2015 15.38 15.38 15.38 15.38 147 +0.35(+2.30%)
Oct 02, 2015 14.82 15.03 14.82 15.03 295 +0.19(+1.28%)
Oct 01, 2015 14.84 14.85 14.78 14.84 51,873 +0.05(+0.37%)
Sep 30, 2015 14.79 14.79 14.77 14.79 21,687 +0.25(+1.73%)
Sep 29, 2015 14.50 14.56 14.50 14.54 27,375 -0.01(-0.05%)
Sep 28, 2015 14.55 14.55 14.55 14.55 1,184 -0.20(-1.33%)
Sep 25, 2015 14.86 14.86 14.73 14.74 17,559 +0.11(+0.74%)
Sep 24, 2015 14.57 14.63 14.57 14.63 296 -0.14(-0.92%)
Sep 23, 2015 14.84 14.84 14.72 14.77 152,269 -0.03(-0.18%)
Sep 22, 2015 14.83 14.83 14.80 14.80 5,156 -0.43(-2.85%)
Sep 21, 2015 15.30 15.30 15.23 15.23 2,950 -0.02(-0.13%)
Sep 18, 2015 15.32 15.41 15.25 15.25 1,241,953 -0.42(-2.67%)
Sep 17, 2015 15.57 15.67 15.51 15.67 218,972 +0.08(+0.52%)
Sep 16, 2015 15.54 15.62 15.51 15.59 371,281 +0.21(+1.35%)
Sep 15, 2015 15.43 15.43 15.25 15.38 483,158 +0.13(+0.88%)
Sep 14, 2015 15.28 15.31 15.24 15.25 207,594 -0.13(-0.83%)
Sep 11, 2015 15.26 15.37 15.26 15.37 744 -0.06(-0.39%)
Sep 10, 2015 15.35 15.48 15.35 15.43 14,096 +0.05(+0.35%)
Sep 09, 2015 15.60 15.60 15.38 15.38 2,038 +0.07(+0.44%)
Sep 08, 2015 15.28 15.31 15.21 15.31 44,171 +0.36(+2.43%)
Sep 04, 2015 15.15 14.95 14.95 14.95 3,720 -0.40(-2.63%)
Sep 03, 2015 15.35 15.35 15.35 15.35 148 +0.07(+0.48%)
Sep 02, 2015 15.28 15.28 15.28 15.28 148 +0.16(+1.09%)
Sep 01, 2015 15.19 15.21 15.08 15.12 1,349 -0.43(-2.79%)
Aug 31, 2015 15.54 15.55 15.51 15.55 249,683 -0.13(-0.86%)
Aug 28, 2015 15.68 15.68 15.68 15.68 297 -0.05(-0.30%)
Aug 27, 2015 15.63 15.73 15.63 15.73 6,399 +0.45(+2.95%)
Aug 26, 2015 15.43 15.43 15.27 15.28 28,723 -0.26(-1.64%)
Aug 25, 2015 15.53 15.55 15.53 15.54 227,166 +0.53(+3.54%)
Aug 24, 2015 14.88 15.37 14.88 15.00 666,237 -0.67(-4.25%)
Aug 21, 2015 15.86 15.86 15.66 15.67 39,014 -0.40(-2.51%)
Aug 20, 2015 16.16 16.16 16.07 16.07 24,518 -0.28(-1.73%)
Aug 19, 2015 16.48 16.48 16.35 16.35 10,566 -0.39(-2.33%)
Aug 17, 2015 16.63 16.74 16.74 16.74 9,078 -0.02(-0.12%)
Aug 14, 2015 16.76 16.76 16.76 16.76 1,497 -0.03(-0.17%)
Aug 13, 2015 16.79 16.79 16.79 16.79 297 +0.06(+0.33%)
Aug 12, 2015 16.73 16.74 16.73 16.74 6,957 -0.47(-2.72%)
Aug 10, 2015 17.16 17.21 17.21 17.21 1,934 +0.18(+1.03%)
Aug 06, 2015 17.05 17.03 17.03 17.03 1,488 -0.09(-0.53%)
Aug 05, 2015 17.13 17.13 17.12 17.12 2,768 +0.04(+0.24%)
Aug 04, 2015 17.10 17.10 17.08 17.08 1,637 -0.05(-0.27%)
Jul 31, 2015 17.13 17.13 17.13 17.13 62 +0.21(+1.24%)
Jul 30, 2015 16.92 16.92 16.92 16.92 178 +0.03(+0.16%)
Jul 28, 2015 16.88 16.89 16.89 16.89 4,613 +0.15(+0.91%)
Jul 27, 2015 16.74 16.74 16.74 16.74 22,770 -0.17(-1.03%)
Jul 24, 2015 16.93 16.98 16.91 16.91 27,681 -0.17(-1.01%)
Jul 23, 2015 17.08 17.08 17.08 17.08 254 -0.17(-0.99%)
Jul 22, 2015 17.19 17.26 17.16 17.26 4,866 -0.15(-0.85%)
Jul 20, 2015 17.44 17.40 17.40 17.40 14,882 -0.00(-0.02%)
Jul 17, 2015 17.42 17.42 17.41 17.41 6,139 -0.04(-0.25%)
Jul 16, 2015 17.45 17.45 17.45 17.45 744 +0.15(+0.85%)
Jul 15, 2015 17.34 17.34 17.30 17.30 15,016 +0.03(+0.16%)
Jul 13, 2015 17.28 17.28 17.28 17.28 1,190 +0.08(+0.47%)
Jul 10, 2015 17.15 17.21 17.13 17.19 175,677 +0.53(+3.16%)
Jul 09, 2015 16.85 16.85 16.67 16.67 9,951 +0.11(+0.64%)
Jul 08, 2015 16.56 16.57 16.56 16.56 1,488 -0.30(-1.75%)
Jul 07, 2015 16.56 16.91 16.56 16.86 3,013 -0.09(-0.55%)
Jul 06, 2015 16.94 16.95 16.94 16.95 2,068 -0.34(-1.98%)
Jul 02, 2015 17.34 17.30 17.30 17.30 37,652 -0.17(-1.00%)
Jul 01, 2015 17.46 17.47 17.26 17.47 1,637 +0.15(+0.89%)
Jun 30, 2015 17.24 17.34 17.21 17.32 24,883 +0.03(+0.19%)
Jun 29, 2015 17.44 17.44 17.28 17.28 2,224 -0.58(-3.24%)
Jun 26, 2015 17.86 17.86 17.86 17.86 302 +0.04(+0.23%)
Jun 25, 2015 17.83 17.83 17.82 17.82 17,592 +0.02(+0.09%)
Jun 24, 2015 17.89 17.89 17.80 17.80 23,505 -0.19(-1.06%)
Jun 23, 2015 17.99 17.99 17.97 17.99 3,274 +0.07(+0.41%)
Jun 22, 2015 17.89 17.99 17.89 17.92 3,422 +0.01(+0.08%)
Jun 18, 2015 17.99 17.91 17.91 17.91 20,091 +0.08(+0.45%)
Jun 17, 2015 17.72 17.83 17.69 17.83 23,149 +0.02(+0.11%)
Jun 16, 2015 17.79 17.81 17.79 17.81 7,664 +0.04(+0.23%)
Jun 15, 2015 17.77 17.77 17.77 17.77 291 -0.09(-0.48%)
Jun 12, 2015 17.81 17.85 17.81 17.85 2,887 -0.16(-0.91%)
Jun 11, 2015 17.97 18.04 17.94 18.01 4,613 +0.05(+0.26%)
Jun 10, 2015 17.99 17.99 17.97 17.97 18,826 +0.04(+0.22%)
Jun 04, 2015 17.92 17.93 17.93 17.93 595 -0.24(-1.33%)
Jun 03, 2015 18.17 18.17 18.17 18.17 148 +0.12(+0.67%)
Jun 02, 2015 18.05 18.05 18.05 18.05 443 +0.11(+0.62%)
Jun 01, 2015 17.94 17.94 17.94 17.94 218 -0.00(-0.02%)
May 29, 2015 18.02 18.02 17.94 17.94 1,488 -0.29(-1.59%)
May 28, 2015 18.23 18.23 18.23 18.23 148 -0.11(-0.62%)
May 27, 2015 18.18 18.34 18.18 18.34 4,384 +0.19(+1.07%)
May 26, 2015 18.15 18.15 18.15 18.15 297 -0.35(-1.89%)
May 22, 2015 18.49 18.50 18.50 18.50 1,785 -0.10(-0.54%)
May 21, 2015 18.60 18.60 18.60 18.60 2,604 +0.02(+0.12%)
May 20, 2015 18.51 18.61 18.48 18.58 38,100 -0.08(-0.45%)
May 15, 2015 18.53 18.66 18.66 18.66 6,250 +0.03(+0.18%)
May 14, 2015 18.58 18.63 18.58 18.63 7,521 +0.18(+0.95%)
May 13, 2015 18.45 18.45 18.45 18.45 205 +0.16(+0.88%)
May 12, 2015 18.26 18.29 18.26 18.29 468 +0.03(+0.18%)
May 11, 2015 18.26 18.26 18.26 18.26 148 -0.18(-0.98%)
May 08, 2015 18.36 18.44 18.36 18.44 3,720 +0.21(+1.18%)
May 06, 2015 18.20 18.22 18.20 18.22 10 -0.11(-0.62%)
May 05, 2015 18.31 18.34 18.30 18.34 3,504 -0.07(-0.37%)
May 04, 2015 18.43 18.43 18.40 18.40 1,637 +0.05(+0.29%)
May 01, 2015 18.23 18.35 18.23 18.35 11,533 +0.18(+1.00%)
Apr 30, 2015 18.25 18.25 18.17 18.17 10,596 -0.21(-1.17%)
Apr 29, 2015 18.41 18.42 18.38 18.38 4,167 -0.15(-0.80%)
Apr 28, 2015 18.52 18.53 18.52 18.53 297 +0.07(+0.36%)
Apr 27, 2015 18.42 18.52 18.42 18.46 14,235 +0.14(+0.77%)
Apr 24, 2015 18.32 18.32 18.32 18.32 156 +0.24(+1.34%)
Apr 21, 2015 18.10 18.08 18.08 18.08 5,506 +0.06(+0.34%)
Apr 20, 2015 17.99 18.03 17.99 18.02 6,845 +0.05(+0.30%)
Apr 17, 2015 17.97 17.97 17.97 17.97 148 -0.28(-1.51%)
Apr 16, 2015 18.28 18.28 18.24 18.24 297 +0.20(+1.12%)
Apr 15, 2015 18.10 18.10 18.04 18.04 9,881 +0.03(+0.15%)
Apr 14, 2015 18.01 18.01 18.01 18.01 11,310 +0.13(+0.71%)
Apr 13, 2015 17.95 17.95 17.88 17.89 13,163 -0.05(-0.27%)
Apr 10, 2015 17.91 17.94 17.91 17.94 3,050 +0.03(+0.16%)
Apr 09, 2015 17.91 17.91 17.91 17.91 148 +0.05(+0.30%)
Apr 08, 2015 17.87 17.88 17.85 17.85 5,766 +0.00(+0.00%)
Apr 07, 2015 17.88 17.88 17.85 17.85 747 -0.05(-0.30%)
Apr 06, 2015 17.90 17.91 17.90 17.91 1,637 +0.27(+1.52%)
Apr 02, 2015 17.58 17.64 17.64 17.64 6,548 +0.19(+1.08%)
Apr 01, 2015 17.45 17.45 17.45 17.45 148 +0.08(+0.46%)
Mar 31, 2015 17.37 17.37 17.37 17.37 151 -0.24(-1.34%)
Mar 30, 2015 17.56 17.60 17.56 17.60 1,586 +0.14(+0.81%)
Mar 27, 2015 17.46 17.46 17.46 17.46 153 +0.01(+0.04%)
Mar 26, 2015 17.45 17.49 17.45 17.46 46,353 -0.28(-1.59%)
Mar 25, 2015 17.81 17.84 17.72 17.74 13,276 -0.03(-0.19%)
Mar 24, 2015 17.77 17.77 17.77 17.77 1,354 +0.03(+0.15%)
Mar 23, 2015 17.75 17.75 17.75 17.75 3,631 +0.18(+1.03%)
Mar 20, 2015 17.56 17.56 17.56 17.56 148 +0.19(+1.10%)
Mar 19, 2015 17.34 17.39 17.34 17.37 11,310 -0.18(-1.01%)
Mar 18, 2015 17.51 17.58 17.51 17.55 892 +0.35(+2.03%)
Mar 16, 2015 17.22 17.20 17.20 17.20 892 +0.21(+1.23%)
Mar 13, 2015 16.92 16.99 16.92 16.99 1,637 -0.13(-0.78%)
Mar 12, 2015 17.09 17.13 17.08 17.13 11,608 +0.23(+1.35%)
Mar 11, 2015 16.89 16.91 16.89 16.90 3,839 -0.05(-0.28%)
Mar 10, 2015 16.95 16.95 16.95 16.95 2,492 -0.29(-1.68%)
Mar 09, 2015 17.23 17.23 17.23 17.23 203 -0.09(-0.50%)
Mar 06, 2015 17.32 17.32 17.32 17.32 148 -0.15(-0.85%)
Mar 05, 2015 17.50 17.52 17.47 17.47 2,902 +0.04(+0.22%)
Mar 04, 2015 17.35 17.46 17.34 17.43 7,738 -0.15(-0.83%)
Mar 03, 2015 17.60 17.60 17.58 17.58 446 -0.10(-0.57%)
Mar 02, 2015 17.64 17.68 17.64 17.68 6,131 -0.01(-0.04%)
Feb 27, 2015 17.69 17.71 17.67 17.69 13,123 +0.01(+0.08%)
Feb 26, 2015 17.67 17.69 17.67 17.67 24,630 -0.07(-0.38%)
Feb 24, 2015 17.67 17.74 17.74 17.74 40,033 -0.01(-0.08%)
Feb 20, 2015 17.54 17.75 17.75 17.75 2,678 +0.17(+0.99%)
Feb 19, 2015 17.53 17.58 17.53 17.58 3,839 -0.01(-0.04%)
Feb 18, 2015 17.54 17.62 17.51 17.58 37,112 +0.07(+0.38%)
Feb 17, 2015 17.40 17.52 17.40 17.52 2,530 +0.03(+0.19%)
Feb 13, 2015 17.47 17.48 17.48 17.48 32,295 +0.17(+0.97%)
Feb 12, 2015 17.21 17.32 17.21 17.32 2,864 +0.30(+1.74%)
Feb 11, 2015 16.96 17.02 16.96 17.02 10,335 -0.10(-0.59%)
Feb 10, 2015 17.03 17.12 17.03 17.12 952 +0.05(+0.32%)
Feb 09, 2015 17.07 17.07 17.07 17.07 13,952 -0.12(-0.70%)
Feb 06, 2015 17.19 17.19 17.19 17.19 148 -0.16(-0.93%)
Feb 05, 2015 17.32 17.35 17.32 17.35 1,637 +0.19(+1.10%)
Feb 04, 2015 17.16 17.16 17.16 17.16 148 -0.16(-0.93%)
Feb 03, 2015 17.22 17.32 17.22 17.32 1,696 +0.36(+2.10%)
Feb 02, 2015 16.91 16.99 16.91 16.97 744 +0.18(+1.08%)
Jan 30, 2015 16.81 16.88 16.78 16.78 2,582 -0.23(-1.34%)
Jan 29, 2015 16.94 17.01 16.94 17.01 1,205 +0.00(+0.00%)
Jan 28, 2015 17.01 17.01 17.01 17.01 312 -0.05(-0.31%)
Jan 27, 2015 17.07 17.07 17.05 17.07 27,745 -0.01(-0.04%)
Jan 26, 2015 16.98 17.09 16.97 17.07 59,314 +0.04(+0.24%)
Jan 22, 2015 16.92 17.05 16.91 17.03 74 +0.11(+0.64%)
Jan 21, 2015 16.88 16.93 16.84 16.93 16,140 +0.19(+1.14%)
Jan 20, 2015 16.74 16.74 16.74 16.74 3,571 -0.04(-0.22%)
Jan 16, 2015 16.58 16.78 16.58 16.77 15,104 +0.31(+1.88%)
Jan 15, 2015 16.56 16.57 16.46 16.46 125,563 -0.07(-0.45%)
Jan 14, 2015 16.36 16.54 16.34 16.54 38,420 +0.00(+0.00%)
Jan 13, 2015 16.60 16.69 16.54 16.54 110,800 +0.13(+0.79%)
Jan 12, 2015 16.44 16.44 16.41 16.41 3,765 -0.17(-1.03%)
Jan 09, 2015 16.50 16.58 16.50 16.58 1,741,254 -0.03(-0.20%)
Jan 08, 2015 16.46 16.61 16.46 16.61 261,783 +0.17(+1.06%)
Jan 07, 2015 16.32 16.44 16.24 16.44 365,159 +0.28(+1.75%)
Jan 06, 2015 16.31 16.31 16.12 16.15 121,253 -0.26(-1.56%)
Jan 05, 2015 16.42 16.42 16.41 16.41 3,722 -0.46(-2.75%)
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.