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 (%)
Jul 30, 2021 26.24 26.29 26.13 26.20 6,823 -0.20(-0.77%)
Jul 29, 2021 26.44 26.44 26.36 26.41 11,395 +0.26(+1.01%)
Jul 28, 2021 25.96 26.18 25.96 26.14 25,944 +0.14(+0.54%)
Jul 27, 2021 25.96 26.00 25.88 26.00 13,357 -0.15(-0.56%)
Jul 26, 2021 26.08 26.18 26.05 26.15 23,901 +0.05(+0.19%)
Jul 23, 2021 26.06 26.12 26.03 26.10 13,038 +0.05(+0.20%)
Jul 22, 2021 26.09 26.10 26.01 26.05 3,444 +0.07(+0.29%)
Jul 21, 2021 25.74 25.97 25.72 25.97 9,138 +0.34(+1.35%)
Jul 20, 2021 25.30 25.67 25.30 25.63 19,961 +0.21(+0.81%)
Jul 19, 2021 25.56 25.56 25.32 25.42 8,235 -0.58(-2.23%)
Jul 16, 2021 26.26 26.26 26.00 26.00 13,785 -0.24(-0.92%)
Jul 15, 2021 26.29 26.31 26.19 26.25 7,498 -0.20(-0.77%)
Jul 14, 2021 26.49 26.49 26.43 26.45 8,766 +0.10(+0.38%)
Jul 13, 2021 26.50 26.51 26.33 26.35 12,326 -0.12(-0.47%)
Jul 12, 2021 26.38 26.52 26.37 26.47 8,569 +0.09(+0.34%)
Jul 09, 2021 26.18 26.38 26.18 26.38 2,972 +0.47(+1.83%)
Jul 08, 2021 25.86 25.96 25.82 25.91 6,423 -0.46(-1.75%)
Jul 07, 2021 26.30 26.39 26.18 26.37 21,684 +0.17(+0.63%)
Jul 06, 2021 26.54 26.54 26.11 26.21 171,139 -0.42(-1.59%)
Jul 02, 2021 26.55 26.64 26.51 26.63 5,789 +0.08(+0.31%)
Jul 01, 2021 26.53 26.55 26.44 26.55 20,116 +0.08(+0.32%)
Jun 30, 2021 26.46 26.47 26.39 26.47 26,731 -0.26(-0.99%)
Jun 29, 2021 26.75 26.75 26.69 26.73 7,238 -0.03(-0.13%)
Jun 28, 2021 26.84 26.87 26.73 26.76 2,979 -0.23(-0.83%)
Jun 25, 2021 27.02 27.02 26.94 26.99 8,909 +0.07(+0.27%)
Jun 24, 2021 26.85 26.92 26.83 26.92 11,532 +0.22(+0.83%)
Jun 23, 2021 26.84 26.86 26.67 26.69 6,053 -0.08(-0.30%)
Jun 22, 2021 26.64 26.81 26.57 26.78 23,767 -0.02(-0.08%)
Jun 21, 2021 26.54 26.80 26.54 26.80 14,232 +0.31(+1.16%)
Jun 18, 2021 26.73 26.75 26.49 26.49 44,860 -0.58(-2.15%)
Jun 17, 2021 27.19 27.19 27.00 27.07 33,712 -0.19(-0.69%)
Jun 16, 2021 27.53 27.53 27.26 27.26 7,284 -0.22(-0.79%)
Jun 15, 2021 27.46 27.49 27.44 27.48 5,187 -0.09(-0.34%)
Jun 14, 2021 27.51 27.57 27.49 27.57 12,101 +0.05(+0.18%)
Jun 11, 2021 27.50 27.52 27.41 27.52 13,875 +0.03(+0.10%)
Jun 10, 2021 27.38 27.50 27.38 27.49 9,140 +0.15(+0.54%)
Jun 09, 2021 27.45 27.45 27.33 27.34 13,457 -0.14(-0.51%)
Jun 08, 2021 27.49 27.52 27.42 27.48 16,493 -0.04(-0.13%)
Jun 07, 2021 27.49 27.53 27.39 27.52 7,455 +0.06(+0.24%)
Jun 04, 2021 27.39 27.45 27.34 27.45 4,522 +0.24(+0.87%)
Jun 03, 2021 27.21 27.27 27.16 27.22 47,198 -0.16(-0.59%)
Jun 02, 2021 27.32 27.38 27.31 27.38 89,739 +0.14(+0.53%)
Jun 01, 2021 27.35 27.35 27.22 27.23 13,935 +0.20(+0.74%)
May 28, 2021 27.06 27.10 27.02 27.03 12,737 +0.08(+0.31%)
May 27, 2021 26.89 26.96 26.87 26.95 12,211 +0.10(+0.39%)
May 26, 2021 26.78 26.85 26.77 26.85 10,963 +0.10(+0.37%)
May 25, 2021 26.86 26.87 26.74 26.75 27,197 -0.05(-0.18%)
May 24, 2021 26.66 26.91 26.66 26.80 137,674 +0.27(+1.02%)
May 21, 2021 26.67 26.67 26.50 26.53 6,950 -0.12(-0.44%)
May 20, 2021 26.46 26.64 26.46 26.64 6,221 +0.13(+0.51%)
May 19, 2021 26.31 26.51 26.20 26.51 5,939 -0.20(-0.76%)
May 18, 2021 26.81 26.81 26.68 26.71 9,635 +0.21(+0.79%)
May 17, 2021 26.40 26.50 26.32 26.50 18,289 -0.18(-0.68%)
May 14, 2021 26.50 26.70 26.49 26.68 14,281 +0.46(+1.75%)
May 13, 2021 26.05 26.25 26.04 26.22 8,394 +0.17(+0.65%)
May 12, 2021 26.30 26.41 26.05 26.05 9,808 -0.53(-1.98%)
May 11, 2021 26.38 26.63 26.37 26.58 17,554 -0.34(-1.27%)
May 10, 2021 27.11 27.17 26.91 26.92 42,240 -0.13(-0.47%)
May 07, 2021 26.76 27.05 26.76 27.05 16,491 +0.37(+1.39%)
May 06, 2021 26.45 26.68 26.42 26.68 81,202 +0.34(+1.31%)
May 05, 2021 26.33 26.39 26.21 26.33 3,966 +0.33(+1.27%)
May 04, 2021 26.08 26.10 25.89 26.00 39,371 -0.28(-1.07%)
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.