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 )

29.92 -0.22 (-0.74%)
Official Closing Price Updated: 8:00 PM EDT, Sep 20, 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 (%)
Jul 31, 2015 17.21 17.21 17.21 17.21 62 +0.21(+1.24%)
Jul 30, 2015 17.00 17.00 17.00 17.00 177 +0.03(+0.16%)
Jul 28, 2015 16.96 16.97 16.97 16.97 4,591 +0.15(+0.91%)
Jul 27, 2015 16.82 16.82 16.82 16.82 22,663 -0.18(-1.03%)
Jul 24, 2015 17.01 17.06 16.99 16.99 27,551 -0.17(-1.01%)
Jul 23, 2015 17.16 17.16 17.16 17.16 253 -0.17(-0.99%)
Jul 22, 2015 17.27 17.34 17.24 17.34 4,843 -0.15(-0.85%)
Jul 20, 2015 17.52 17.48 17.48 17.48 14,812 -0.00(-0.02%)
Jul 17, 2015 17.50 17.50 17.49 17.49 6,110 -0.04(-0.25%)
Jul 16, 2015 17.53 17.53 17.53 17.53 740 +0.15(+0.85%)
Jul 15, 2015 17.42 17.42 17.38 17.38 14,946 +0.03(+0.15%)
Jul 13, 2015 17.36 17.36 17.36 17.36 1,185 +0.08(+0.47%)
Jul 10, 2015 17.24 17.29 17.21 17.28 174,854 +0.53(+3.16%)
Jul 09, 2015 16.93 16.93 16.75 16.75 9,905 +0.11(+0.64%)
Jul 08, 2015 16.64 16.65 16.63 16.64 1,481 -0.30(-1.75%)
Jul 07, 2015 16.63 16.99 16.63 16.94 2,999 -0.09(-0.55%)
Jul 06, 2015 17.02 17.03 17.02 17.03 2,058 -0.34(-1.98%)
Jul 02, 2015 17.42 17.38 17.38 17.38 37,476 -0.18(-1.00%)
Jul 01, 2015 17.55 17.55 17.34 17.55 1,629 +0.16(+0.89%)
Jun 30, 2015 17.32 17.42 17.30 17.40 24,766 +0.03(+0.19%)
Jun 29, 2015 17.52 17.52 17.36 17.36 2,214 -0.58(-3.24%)
Jun 26, 2015 17.94 17.94 17.94 17.94 300 +0.04(+0.23%)
Jun 25, 2015 17.91 17.91 17.90 17.90 17,510 +0.02(+0.09%)
Jun 24, 2015 17.97 17.97 17.89 17.89 23,395 -0.19(-1.06%)
Jun 23, 2015 18.07 18.08 18.06 18.08 3,258 +0.07(+0.41%)
Jun 22, 2015 17.97 18.08 17.97 18.00 3,406 +0.01(+0.08%)
Jun 18, 2015 18.07 17.99 17.99 17.99 19,997 +0.08(+0.45%)
Jun 17, 2015 17.80 17.92 17.77 17.91 23,041 +0.02(+0.11%)
Jun 16, 2015 17.87 17.89 17.87 17.89 7,628 +0.04(+0.23%)
Jun 15, 2015 17.85 17.85 17.85 17.85 290 -0.09(-0.48%)
Jun 12, 2015 17.89 17.94 17.89 17.94 2,873 -0.16(-0.91%)
Jun 11, 2015 18.05 18.13 18.02 18.10 4,591 +0.05(+0.26%)
Jun 10, 2015 18.07 18.07 18.05 18.05 18,738 +0.04(+0.22%)
Jun 04, 2015 18.00 18.01 18.01 18.01 592 -0.24(-1.33%)
Jun 03, 2015 18.25 18.25 18.25 18.25 148 +0.12(+0.67%)
Jun 02, 2015 18.13 18.13 18.13 18.13 441 +0.11(+0.62%)
Jun 01, 2015 18.02 18.02 18.02 18.02 217 -0.00(-0.02%)
May 29, 2015 18.11 18.11 18.02 18.02 1,481 -0.29(-1.59%)
May 28, 2015 18.32 18.32 18.32 18.32 148 -0.11(-0.62%)
May 27, 2015 18.26 18.43 18.26 18.43 4,363 +0.19(+1.07%)
May 26, 2015 18.23 18.23 18.23 18.23 296 -0.35(-1.89%)
May 22, 2015 18.58 18.59 18.59 18.59 1,777 -0.10(-0.54%)
May 21, 2015 18.69 18.69 18.69 18.69 2,592 +0.02(+0.12%)
May 20, 2015 18.60 18.70 18.57 18.66 37,922 -0.08(-0.45%)
May 15, 2015 18.62 18.75 18.75 18.75 6,221 +0.03(+0.18%)
May 14, 2015 18.67 18.71 18.67 18.71 7,486 +0.18(+0.95%)
May 13, 2015 18.54 18.54 18.54 18.54 204 +0.16(+0.88%)
May 12, 2015 18.34 18.38 18.34 18.38 466 +0.03(+0.18%)
May 11, 2015 18.34 18.34 18.34 18.34 148 -0.18(-0.98%)
May 08, 2015 18.45 18.52 18.45 18.52 3,703 +0.22(+1.18%)
May 06, 2015 18.28 18.31 18.28 18.31 10 -0.11(-0.62%)
May 05, 2015 18.40 18.42 18.39 18.42 3,488 -0.07(-0.37%)
May 04, 2015 18.52 18.52 18.49 18.49 1,629 +0.05(+0.29%)
May 01, 2015 18.31 18.44 18.31 18.44 11,479 +0.18(+1.00%)
Apr 30, 2015 18.34 18.34 18.25 18.25 10,546 -0.22(-1.17%)
Apr 29, 2015 18.50 18.50 18.47 18.47 4,147 -0.15(-0.80%)
Apr 28, 2015 18.60 18.62 18.60 18.62 296 +0.07(+0.36%)
Apr 27, 2015 18.51 18.61 18.50 18.55 14,168 +0.14(+0.77%)
Apr 24, 2015 18.41 18.41 18.41 18.41 155 +0.24(+1.34%)
Apr 21, 2015 18.18 18.17 18.17 18.17 5,480 +0.06(+0.34%)
Apr 20, 2015 18.07 18.11 18.07 18.11 6,813 +0.05(+0.30%)
Apr 17, 2015 18.05 18.05 18.05 18.05 148 -0.28(-1.51%)
Apr 16, 2015 18.36 18.36 18.33 18.33 296 +0.20(+1.12%)
Apr 15, 2015 18.19 18.19 18.13 18.13 9,835 +0.03(+0.15%)
Apr 14, 2015 18.09 18.10 18.09 18.10 11,257 +0.13(+0.71%)
Apr 13, 2015 18.03 18.04 17.96 17.97 13,101 -0.05(-0.27%)
Apr 10, 2015 17.99 18.02 17.99 18.02 3,036 +0.03(+0.16%)
Apr 09, 2015 17.99 17.99 17.99 17.99 148 +0.05(+0.30%)
Apr 08, 2015 17.95 17.96 17.94 17.94 5,739 +0.00(+0.00%)
Apr 07, 2015 17.96 17.96 17.94 17.94 743 -0.05(-0.30%)
Apr 06, 2015 17.98 17.99 17.98 17.99 1,629 +0.27(+1.52%)
Apr 02, 2015 17.66 17.72 17.72 17.72 6,517 +0.19(+1.08%)
Apr 01, 2015 17.53 17.53 17.53 17.53 148 +0.08(+0.46%)
Mar 31, 2015 17.45 17.45 17.45 17.45 151 -0.24(-1.34%)
Mar 30, 2015 17.64 17.69 17.64 17.69 1,579 +0.14(+0.81%)
Mar 27, 2015 17.55 17.55 17.55 17.55 152 +0.01(+0.04%)
Mar 26, 2015 17.53 17.57 17.53 17.54 46,135 -0.28(-1.59%)
Mar 25, 2015 17.89 17.92 17.80 17.82 13,214 -0.03(-0.19%)
Mar 24, 2015 17.86 17.86 17.86 17.86 1,347 +0.03(+0.15%)
Mar 23, 2015 17.83 17.83 17.83 17.83 3,614 +0.18(+1.03%)
Mar 20, 2015 17.65 17.65 17.65 17.65 148 +0.19(+1.10%)
Mar 19, 2015 17.42 17.47 17.42 17.45 11,257 -0.18(-1.01%)
Mar 18, 2015 17.59 17.67 17.59 17.63 888 +0.35(+2.03%)
Mar 16, 2015 17.30 17.28 17.28 17.28 888 +0.21(+1.23%)
Mar 13, 2015 17.00 17.07 17.00 17.07 1,629 -0.14(-0.78%)
Mar 12, 2015 17.17 17.21 17.16 17.21 11,553 +0.23(+1.35%)
Mar 11, 2015 16.97 16.99 16.97 16.98 3,821 -0.05(-0.28%)
Mar 10, 2015 17.03 17.03 17.03 17.03 2,481 -0.29(-1.68%)
Mar 09, 2015 17.32 17.32 17.32 17.32 202 -0.09(-0.50%)
Mar 06, 2015 17.40 17.40 17.40 17.40 148 -0.15(-0.85%)
Mar 05, 2015 17.58 17.60 17.55 17.55 2,888 +0.04(+0.22%)
Mar 04, 2015 17.43 17.54 17.42 17.51 7,702 -0.15(-0.83%)
Mar 03, 2015 17.68 17.68 17.66 17.66 444 -0.10(-0.57%)
Mar 02, 2015 17.72 17.76 17.72 17.76 6,102 -0.01(-0.04%)
Feb 27, 2015 17.78 17.79 17.75 17.77 13,061 +0.01(+0.08%)
Feb 26, 2015 17.75 17.78 17.75 17.75 24,515 -0.07(-0.38%)
Feb 24, 2015 17.75 17.82 17.82 17.82 39,846 -0.01(-0.08%)
Feb 20, 2015 17.63 17.84 17.84 17.84 2,666 +0.18(+0.99%)
Feb 19, 2015 17.61 17.66 17.61 17.66 3,821 -0.01(-0.04%)
Feb 18, 2015 17.62 17.70 17.59 17.67 36,938 +0.07(+0.38%)
Feb 17, 2015 17.48 17.60 17.48 17.60 2,518 +0.03(+0.19%)
Feb 13, 2015 17.55 17.57 17.57 17.57 32,143 +0.17(+0.97%)
Feb 12, 2015 17.30 17.40 17.30 17.40 2,851 +0.30(+1.74%)
Feb 11, 2015 17.04 17.10 17.04 17.10 10,287 -0.10(-0.59%)
Feb 10, 2015 17.11 17.20 17.11 17.20 948 +0.05(+0.31%)
Feb 09, 2015 17.15 17.15 17.15 17.15 13,886 -0.12(-0.70%)
Feb 06, 2015 17.27 17.27 17.27 17.27 148 -0.16(-0.93%)
Feb 05, 2015 17.40 17.43 17.40 17.43 1,629 +0.19(+1.10%)
Feb 04, 2015 17.24 17.24 17.24 17.24 148 -0.16(-0.93%)
Feb 03, 2015 17.30 17.40 17.30 17.40 1,688 +0.36(+2.10%)
Feb 02, 2015 16.99 17.07 16.99 17.05 740 +0.18(+1.08%)
Jan 30, 2015 16.89 16.96 16.86 16.86 2,570 -0.23(-1.34%)
Jan 29, 2015 17.02 17.09 17.02 17.09 1,199 +0.00(+0.00%)
Jan 28, 2015 17.09 17.09 17.09 17.09 311 -0.05(-0.32%)
Jan 27, 2015 17.15 17.15 17.13 17.15 27,615 -0.01(-0.04%)
Jan 26, 2015 17.06 17.17 17.05 17.15 59,036 +0.04(+0.24%)
Jan 22, 2015 17.00 17.13 16.99 17.11 74 +0.11(+0.64%)
Jan 21, 2015 16.96 17.01 16.92 17.01 16,064 +0.19(+1.14%)
Jan 20, 2015 16.81 16.81 16.81 16.81 3,555 -0.04(-0.22%)
Jan 16, 2015 16.65 16.86 16.65 16.85 15,033 +0.31(+1.88%)
Jan 15, 2015 16.63 16.65 16.53 16.54 124,975 -0.07(-0.45%)
Jan 14, 2015 16.44 16.61 16.42 16.61 38,240 +0.00(+0.00%)
Jan 13, 2015 16.67 16.77 16.61 16.61 110,281 +0.13(+0.79%)
Jan 12, 2015 16.51 16.52 16.48 16.48 3,747 -0.17(-1.03%)
Jan 09, 2015 16.58 16.65 16.58 16.65 1,733,098 -0.03(-0.20%)
Jan 08, 2015 16.54 16.69 16.54 16.69 260,556 +0.18(+1.06%)
Jan 07, 2015 16.40 16.51 16.32 16.51 363,449 +0.28(+1.75%)
Jan 06, 2015 16.39 16.39 16.20 16.23 120,685 -0.26(-1.56%)
Jan 05, 2015 16.49 16.49 16.49 16.49 3,704 -0.47(-2.75%)
Jan 02, 2015 16.94 16.95 16.93 16.95 3,303 +0.18(+1.05%)
Dec 31, 2014 16.95 16.78 16.78 16.78 125,316 -0.15(-0.88%)
Dec 30, 2014 16.99 17.00 16.92 16.92 16,517 -0.13(-0.79%)
Dec 29, 2014 17.16 17.16 17.03 17.06 321,561 -0.34(-1.98%)
Dec 26, 2014 17.44 17.45 17.34 17.40 522,276 +0.09(+0.55%)
Dec 24, 2014 17.32 17.31 17.31 17.31 586,734 -0.03(-0.16%)
Dec 23, 2014 17.35 17.42 17.30 17.34 303,476 -0.04(-0.23%)
Dec 22, 2014 17.38 17.43 17.34 17.38 1,553,011 +0.04(+0.23%)
Dec 19, 2014 17.19 17.37 17.17 17.34 307,985 +0.02(+0.12%)
Dec 18, 2014 17.19 17.32 17.16 17.32 476,839 +0.33(+1.95%)
Dec 17, 2014 16.80 17.08 16.80 16.99 884,910 +0.26(+1.53%)
Dec 16, 2014 16.53 16.86 16.53 16.73 82,816 +0.12(+0.73%)
Dec 15, 2014 16.86 16.86 16.58 16.61 28,145 -0.38(-2.23%)
Dec 12, 2014 16.99 16.99 16.99 16.99 851 -0.30(-1.72%)
Dec 11, 2014 17.36 17.38 17.28 17.28 12,076 -0.03(-0.19%)
Dec 10, 2014 17.49 17.49 17.29 17.32 46,363 -0.27(-1.54%)
Dec 09, 2014 17.57 17.63 17.53 17.59 56,584 -0.19(-1.06%)
Dec 08, 2014 17.86 17.86 17.76 17.78 9,269 -0.18(-0.98%)
Dec 05, 2014 17.98 17.98 17.94 17.95 11,451 -0.06(-0.34%)
Dec 04, 2014 17.98 18.04 17.98 18.01 44,678 -0.01(-0.07%)
Dec 03, 2014 18.04 18.04 18.02 18.02 342 +0.03(+0.15%)
Dec 02, 2014 17.99 18.00 17.99 18.00 4,169 +0.03(+0.15%)
Dec 01, 2014 17.96 18.00 17.89 17.97 5,052 -0.30(-1.66%)
Nov 26, 2014 18.25 18.27 18.27 18.27 4,888 +0.07(+0.37%)
Nov 25, 2014 18.15 18.21 18.14 18.21 351,486 +0.03(+0.19%)
Nov 24, 2014 18.15 18.17 18.15 18.17 4,424 +0.11(+0.60%)
Nov 21, 2014 18.14 18.14 18.06 18.07 3,121 +0.16(+0.90%)
Nov 20, 2014 17.90 17.90 17.90 17.90 83,579 -0.04(-0.23%)
Nov 19, 2014 17.91 17.94 17.91 17.94 8,721 -0.04(-0.23%)
Nov 18, 2014 17.98 17.98 17.98 17.98 862 +0.20(+1.10%)
Nov 17, 2014 17.76 17.80 17.75 17.79 7,843 -0.08(-0.45%)
Nov 14, 2014 17.88 17.88 17.86 17.87 61,058 +0.05(+0.30%)
Nov 13, 2014 17.82 17.82 17.82 17.82 148 +0.05(+0.27%)
Nov 12, 2014 17.79 17.84 17.77 17.77 12,072 -0.19(-1.05%)
Nov 11, 2014 17.91 17.96 17.91 17.96 1,044 +0.19(+1.06%)
Nov 06, 2014 17.86 17.77 17.77 17.77 21,626 -0.11(-0.60%)
Nov 05, 2014 17.84 17.88 17.83 17.88 1,592 -0.01(-0.08%)
Nov 04, 2014 18.07 18.07 17.80 17.89 21,038 -0.04(-0.23%)
Nov 03, 2014 17.99 17.99 17.93 17.93 4,011 -0.14(-0.78%)
Oct 31, 2014 18.00 18.07 18.00 18.07 518 +0.19(+1.06%)
Oct 30, 2014 17.88 17.88 17.88 17.88 148 +0.19(+1.07%)
Oct 29, 2014 17.84 17.84 17.69 17.69 38,285 -0.16(-0.91%)
Oct 28, 2014 17.59 17.86 17.59 17.86 204,768 +0.31(+1.77%)
Oct 27, 2014 17.44 17.68 17.68 17.55 277,960 -0.13(-0.76%)
Oct 24, 2014 17.56 17.68 17.56 17.68 301,715 +0.13(+0.72%)
Oct 23, 2014 17.57 17.63 17.55 17.55 390,562 +0.14(+0.81%)
Oct 22, 2014 17.55 17.60 17.41 17.41 708,684 -0.15(-0.85%)
Oct 21, 2014 17.53 17.56 17.46 17.56 47,858 +0.17(+0.97%)
Oct 20, 2014 17.28 17.39 17.34 17.39 94,979 +0.05(+0.27%)
Oct 17, 2014 17.26 17.40 17.26 17.34 758,685 +0.49(+2.92%)
Oct 16, 2014 16.96 16.96 16.81 16.85 12,777 -0.07(-0.44%)
Oct 15, 2014 16.92 16.92 16.92 16.92 17,753 -0.39(-2.26%)
Oct 13, 2014 17.43 17.32 17.32 17.32 13,331 +0.07(+0.39%)
Oct 10, 2014 17.38 17.38 17.25 17.25 2,384 -0.77(-4.27%)
Oct 08, 2014 17.96 18.02 17.96 18.02 1 +0.21(+1.18%)
Oct 07, 2014 17.92 17.92 17.79 17.81 13,798 -0.22(-1.24%)
Oct 06, 2014 17.96 18.05 17.96 18.03 12,947 +0.08(+0.45%)
Oct 03, 2014 17.90 17.95 17.90 17.95 1,777 +0.03(+0.15%)
Oct 02, 2014 17.82 17.92 17.77 17.92 5,705 -0.06(-0.34%)
Oct 01, 2014 17.98 17.98 17.98 17.98 2,734 -0.26(-1.44%)
Sep 30, 2014 18.23 18.25 18.23 18.25 451 -0.08(-0.44%)
Sep 29, 2014 18.32 18.33 18.32 18.33 2,381 -0.17(-0.91%)
Sep 26, 2014 18.47 18.50 18.47 18.50 14,907 +0.00(+0.02%)
Sep 25, 2014 18.60 18.60 18.49 18.49 21,797 -0.28(-1.49%)
Sep 24, 2014 18.91 18.91 18.67 18.77 1,262 +0.10(+0.54%)
Sep 23, 2014 18.67 18.67 18.66 18.67 10,964 -0.13(-0.72%)
Sep 22, 2014 18.76 18.81 18.76 18.81 44,881 -0.28(-1.45%)
Sep 18, 2014 19.11 19.08 19.08 19.08 3,703 +0.10(+0.53%)
Sep 17, 2014 19.08 19.08 18.98 18.98 9,484 -0.17(-0.88%)
Sep 16, 2014 19.15 19.15 19.15 19.15 6,065 +0.11(+0.60%)
Sep 15, 2014 19.06 19.06 19.02 19.04 57,652 -0.09(-0.49%)
Sep 12, 2014 19.15 19.19 19.13 19.13 54,048 -0.08(-0.42%)
Sep 11, 2014 19.21 19.23 19.21 19.21 200,687 -0.11(-0.59%)
Sep 10, 2014 19.28 19.33 19.27 19.33 152,445 +0.03(+0.17%)
Sep 09, 2014 19.32 19.32 19.29 19.29 543,812 -0.37(-1.89%)
Sep 08, 2014 19.67 19.67 19.67 19.67 0 +0.00(+0.00%)
Sep 05, 2014 19.56 19.67 19.56 19.67 91,165 +0.00(+0.00%)
Sep 04, 2014 19.69 19.71 19.67 19.67 28,101 -0.01(-0.03%)
Sep 03, 2014 19.70 19.70 19.67 19.67 1,777 +0.19(+0.95%)
Sep 02, 2014 19.50 19.52 19.47 19.49 50,636 -0.05(-0.28%)
Aug 29, 2014 19.52 19.54 19.54 19.54 5,925 -0.06(-0.33%)
Aug 28, 2014 19.50 19.60 19.50 19.60 40,905 -0.09(-0.45%)
Aug 27, 2014 19.69 19.70 19.67 19.69 20,526 +0.05(+0.24%)
Aug 26, 2014 19.63 19.65 19.63 19.65 2,303 +0.04(+0.21%)
Aug 25, 2014 19.60 19.60 19.60 19.60 1,199 +0.11(+0.59%)
Aug 22, 2014 19.50 19.50 19.46 19.49 23,500 -0.07(-0.38%)
Aug 21, 2014 19.56 19.56 19.56 19.56 1,650 +0.10(+0.53%)
Aug 20, 2014 19.49 19.50 19.46 19.46 23,633 -0.06(-0.32%)
Aug 19, 2014 19.46 19.52 19.46 19.52 215,696 +0.09(+0.49%)
Aug 18, 2014 19.44 19.47 19.41 19.43 19,672 -0.01(-0.07%)
Aug 15, 2014 19.44 19.34 19.34 19.44 296 +0.10(+0.52%)
Aug 14, 2014 19.34 19.34 19.34 19.34 1,041 +0.07(+0.35%)
Aug 13, 2014 19.69 19.69 19.26 19.27 134,904 +0.08(+0.42%)
Aug 12, 2014 19.16 19.22 19.16 19.19 188,365 -0.03(-0.14%)
Aug 11, 2014 19.23 19.23 19.22 19.22 15,516 +0.08(+0.44%)
Aug 08, 2014 18.97 18.98 18.97 19.14 9,449 +0.14(+0.71%)
Aug 07, 2014 19.04 19.05 19.00 19.00 102,483 -0.26(-1.37%)
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.