Skip to main content

Flexshares Intl Quality Div Dyn Fund (NY: IQDY )

29.75 -0.10 (-0.34%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 25.46 25.59 25.46 25.53 8,587 +0.04(+0.17%)
Mar 30, 2021 25.42 25.54 25.42 25.49 9,431 -0.02(-0.06%)
Mar 29, 2021 25.49 25.56 25.41 25.50 3,181 -0.05(-0.18%)
Mar 26, 2021 25.40 25.55 25.32 25.55 3,322 +0.42(+1.69%)
Mar 25, 2021 25.01 25.15 25.01 25.13 3,175 +0.15(+0.61%)
Mar 24, 2021 25.07 25.19 24.97 24.97 6,920 -0.10(-0.40%)
Mar 23, 2021 25.29 25.30 25.07 25.07 5,463 -0.40(-1.58%)
Mar 22, 2021 25.47 25.55 25.45 25.48 8,579 -0.09(-0.36%)
Mar 19, 2021 25.62 25.62 25.36 25.57 19,581 +0.07(+0.27%)
Mar 18, 2021 25.66 25.72 25.50 25.50 4,463 -0.29(-1.13%)
Mar 17, 2021 25.57 25.87 25.49 25.79 7,801 +0.13(+0.50%)
Mar 16, 2021 25.62 25.68 25.60 25.66 15,215 +0.05(+0.18%)
Mar 15, 2021 25.57 25.62 25.42 25.62 6,063 +0.04(+0.17%)
Mar 12, 2021 25.42 25.59 25.42 25.57 8,816 +0.02(+0.07%)
Mar 11, 2021 25.47 25.58 25.41 25.55 71,123 +0.34(+1.36%)
Mar 10, 2021 25.22 25.22 25.07 25.21 5,901 +0.15(+0.59%)
Mar 09, 2021 24.99 25.13 24.97 25.06 43,007 +0.25(+0.99%)
Mar 08, 2021 24.87 24.98 24.82 24.82 3,249 -0.22(-0.86%)
Mar 05, 2021 25.05 25.05 24.72 25.03 5,004 +0.30(+1.19%)
Mar 04, 2021 25.10 25.18 24.71 24.74 3,944 -0.30(-1.21%)
Mar 03, 2021 25.16 25.18 25.00 25.04 4,820 -0.06(-0.24%)
Mar 02, 2021 25.14 25.21 25.09 25.10 4,466 -0.06(-0.22%)
Mar 01, 2021 25.04 25.21 25.04 25.16 4,388 +0.50(+2.04%)
Feb 26, 2021 24.85 24.85 24.65 24.66 7,029 -0.46(-1.84%)
Feb 25, 2021 25.62 25.62 25.10 25.12 8,815 -0.42(-1.64%)
Feb 24, 2021 25.25 25.54 25.20 25.54 17,028 +0.07(+0.27%)
Feb 23, 2021 25.37 25.51 25.21 25.47 4,916 +0.07(+0.29%)
Feb 22, 2021 25.47 25.57 25.36 25.39 20,399 -0.03(-0.11%)
Feb 19, 2021 25.53 25.56 25.42 25.42 7,387 +0.13(+0.50%)
Feb 18, 2021 25.14 25.31 25.14 25.29 11,100 -0.14(-0.54%)
Feb 17, 2021 25.38 25.44 25.29 25.43 11,939 -0.07(-0.27%)
Feb 16, 2021 25.51 25.57 25.43 25.50 25,212 +0.19(+0.73%)
Feb 12, 2021 25.14 25.33 25.14 25.32 8,816 +0.11(+0.45%)
Feb 11, 2021 25.15 25.20 25.15 25.20 3,892 +0.26(+1.04%)
Feb 10, 2021 25.16 25.16 24.94 24.94 5,191 -0.09(-0.34%)
Feb 09, 2021 24.95 25.07 24.94 25.03 91,235 +0.14(+0.55%)
Feb 08, 2021 24.88 24.96 24.86 24.89 5,850 +0.21(+0.84%)
Feb 05, 2021 24.60 24.68 24.57 24.68 10,484 +0.21(+0.85%)
Feb 04, 2021 24.42 24.48 24.42 24.47 12,219 -0.01(-0.05%)
Feb 03, 2021 24.45 24.57 24.43 24.49 28,912 +0.04(+0.17%)
Feb 02, 2021 24.38 24.45 24.38 24.44 7,987 +0.21(+0.86%)
Feb 01, 2021 24.17 24.24 24.07 24.24 19,726 +0.48(+2.00%)
Jan 29, 2021 24.00 24.00 23.72 23.76 28,952 -0.62(-2.55%)
Jan 28, 2021 24.21 24.48 24.21 24.38 11,323 +0.23(+0.95%)
Jan 27, 2021 24.31 25.07 24.15 24.15 58,652 -0.63(-2.55%)
Jan 26, 2021 24.78 24.80 24.68 24.78 30,801 +0.12(+0.47%)
Jan 25, 2021 24.63 24.68 24.42 24.67 45,654 -0.16(-0.66%)
Jan 22, 2021 24.87 24.87 24.75 24.83 35,863 -0.24(-0.95%)
Jan 21, 2021 25.09 25.09 24.89 25.07 58,806 +0.06(+0.24%)
Jan 20, 2021 25.01 25.04 24.80 25.01 12,713 +0.13(+0.54%)
Jan 19, 2021 24.99 24.99 24.77 24.88 97,752 +0.28(+1.15%)
Jan 15, 2021 24.68 24.68 24.56 24.59 3,097 -0.39(-1.55%)
Jan 14, 2021 24.98 24.98 24.94 24.98 660 +0.31(+1.27%)
Jan 13, 2021 24.64 24.75 24.64 24.67 8,697 +0.01(+0.03%)
Jan 12, 2021 24.57 24.66 24.56 24.66 2,960 +0.23(+0.92%)
Jan 11, 2021 24.34 24.57 24.34 24.44 9,126 -0.24(-0.96%)
Jan 08, 2021 24.60 24.67 24.55 24.67 4,408 +0.32(+1.33%)
Jan 07, 2021 24.26 24.40 24.26 24.35 12,576 +0.10(+0.42%)
Jan 06, 2021 24.08 24.36 24.08 24.25 7,856 +0.25(+1.06%)
Jan 05, 2021 23.77 24.04 23.77 23.99 4,272 +0.32(+1.35%)
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.