Skip to main content

Flexshares Intl Quality Div Dyn Fund (NY: IQDY )

28.79 -0.16 (-0.55%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 20.01 20.06 19.98 20.04 2,470 -0.01(-0.03%)
Apr 29, 2019 20.01 20.05 20.00 20.05 329 +0.09(+0.45%)
Apr 26, 2019 19.93 19.96 19.93 19.96 1,510 +0.06(+0.30%)
Apr 25, 2019 19.89 19.90 19.88 19.90 2,517 -0.12(-0.59%)
Apr 24, 2019 20.06 20.07 20.02 20.02 1,611 -0.18(-0.87%)
Apr 23, 2019 20.17 20.21 20.14 20.19 19,762 -0.07(-0.37%)
Apr 22, 2019 20.20 20.27 20.20 20.27 4,970 -0.04(-0.22%)
Apr 18, 2019 20.33 20.35 20.31 20.31 4,153 -0.04(-0.18%)
Apr 17, 2019 20.39 20.39 20.35 20.35 875 +0.07(+0.34%)
Apr 16, 2019 20.27 20.28 20.27 20.28 367 +0.03(+0.14%)
Apr 15, 2019 20.29 20.29 20.24 20.25 2,156 -0.00(-0.02%)
Apr 12, 2019 20.24 20.26 20.24 20.26 251 +0.15(+0.77%)
Apr 11, 2019 20.10 20.10 20.06 20.10 1,468 -0.11(-0.53%)
Apr 10, 2019 20.21 20.21 20.21 20.21 1 +0.05(+0.26%)
Apr 09, 2019 20.16 20.16 20.16 20.16 186 -0.06(-0.32%)
Apr 08, 2019 20.19 20.22 20.19 20.22 872 +0.00(+0.01%)
Apr 05, 2019 20.21 20.22 20.21 20.22 1,384 +0.05(+0.25%)
Apr 04, 2019 20.15 20.17 20.14 20.17 22,663 +0.05(+0.27%)
Apr 03, 2019 20.20 20.20 20.11 20.11 2,004 +0.17(+0.85%)
Apr 02, 2019 19.91 19.94 19.90 19.94 1,261 +0.06(+0.31%)
Apr 01, 2019 19.79 19.89 19.79 19.88 1,466 +0.31(+1.58%)
Mar 29, 2019 19.56 19.57 19.56 19.57 251 +0.10(+0.50%)
Mar 28, 2019 19.50 19.50 19.47 19.47 254 +0.01(+0.06%)
Mar 27, 2019 19.46 19.46 19.46 19.46 16 -0.03(-0.15%)
Mar 26, 2019 19.52 19.52 19.44 19.49 1,400 +0.10(+0.52%)
Mar 25, 2019 19.39 19.39 19.39 19.39 17 +0.02(+0.09%)
Mar 22, 2019 19.46 19.46 19.37 19.37 755 -0.41(-2.06%)
Mar 21, 2019 19.64 19.78 19.64 19.78 1,960 -0.00(-0.01%)
Mar 20, 2019 19.67 19.78 19.66 19.78 6,500 +0.02(+0.10%)
Mar 19, 2019 19.85 19.88 19.76 19.76 2,758 -0.01(-0.03%)
Mar 18, 2019 19.66 19.78 19.66 19.77 7,589 +0.22(+1.14%)
Mar 15, 2019 19.54 19.59 19.51 19.55 4,153 +0.22(+1.15%)
Mar 14, 2019 19.32 19.32 19.32 19.32 341 -0.05(-0.28%)
Mar 13, 2019 19.30 19.38 19.30 19.38 3,439 +0.17(+0.90%)
Mar 12, 2019 19.24 19.24 19.21 19.21 4,390 +0.02(+0.12%)
Mar 11, 2019 19.18 19.18 19.18 19.18 68 +0.22(+1.14%)
Mar 08, 2019 18.91 18.97 18.91 18.97 631 -0.12(-0.65%)
Mar 07, 2019 19.13 19.13 19.09 19.09 350 -0.39(-2.00%)
Mar 06, 2019 19.51 19.51 19.47 19.48 605 -0.05(-0.27%)
Mar 05, 2019 19.48 19.57 19.48 19.54 950 +0.06(+0.28%)
Mar 04, 2019 19.55 19.55 19.46 19.48 324 +0.01(+0.03%)
Mar 01, 2019 19.43 19.48 19.43 19.47 4,423 +0.14(+0.74%)
Feb 28, 2019 19.40 19.40 19.32 19.33 5,936 -0.11(-0.55%)
Feb 27, 2019 19.44 19.44 19.44 19.44 3 -0.14(-0.69%)
Feb 26, 2019 19.51 19.62 19.51 19.57 3,232 +0.10(+0.50%)
Feb 25, 2019 19.49 19.49 19.48 19.48 264 +0.10(+0.54%)
Feb 22, 2019 19.38 19.38 19.36 19.37 1,390 +0.14(+0.70%)
Feb 21, 2019 19.24 19.24 19.24 19.24 1,128 -0.05(-0.25%)
Feb 20, 2019 19.32 19.32 19.28 19.28 1,898 +0.04(+0.22%)
Feb 19, 2019 19.23 19.24 19.23 19.24 506 +0.12(+0.64%)
Feb 15, 2019 19.05 19.22 19.05 19.12 5,813 +0.16(+0.85%)
Feb 14, 2019 18.90 18.96 18.90 18.96 128 +0.02(+0.12%)
Feb 13, 2019 18.99 18.99 18.93 18.93 135 -0.01(-0.06%)
Feb 12, 2019 18.95 18.97 18.94 18.94 14,507 +0.21(+1.12%)
Feb 11, 2019 18.73 18.75 18.73 18.73 3,404 -0.04(-0.23%)
Feb 08, 2019 18.79 18.79 18.78 18.78 126 -0.06(-0.30%)
Feb 07, 2019 18.90 18.93 18.81 18.83 7,213 -0.19(-1.02%)
Feb 06, 2019 19.09 19.09 19.03 19.03 381 -0.10(-0.54%)
Feb 05, 2019 19.03 19.14 19.03 19.13 1,917 +0.18(+0.93%)
Feb 04, 2019 18.86 18.96 18.86 18.95 1,613 +0.06(+0.32%)
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.