Flexshares Intl Quality Div Dyn Fund (NY: IQDY )

30.87 USD -0.06 (-0.19%)
Official Closing Price Updated: 7:59 PM EDT, Apr 9, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 09, 2021 30.80 30.87 30.80 30.87 3,800 -0.06(-0.20%)
Apr 08, 2021 30.93 30.98 30.85 30.93 14,267 +0.22(+0.70%)
Apr 07, 2021 30.80 30.80 30.70 30.71 3,259 -0.06(-0.20%)
Apr 06, 2021 30.79 30.83 30.70 30.78 146,363 -0.15(-0.48%)
Apr 05, 2021 30.82 30.94 30.82 30.93 4,827 +0.35(+1.14%)
Apr 01, 2021 30.42 30.58 30.42 30.58 3,200 +0.28(+0.92%)
Mar 31, 2021 30.22 30.37 30.22 30.30 7,236 +0.05(+0.17%)
Mar 30, 2021 30.17 30.31 30.17 30.25 7,947 -0.02(-0.06%)
Mar 29, 2021 30.25 30.33 30.15 30.27 2,681 -0.06(-0.18%)
Mar 26, 2021 30.14 30.32 30.05 30.32 2,800 +0.50(+1.69%)
Mar 25, 2021 29.68 29.85 29.68 29.82 2,676 +0.18(+0.61%)
Mar 24, 2021 29.75 29.89 29.64 29.64 5,831 -0.12(-0.40%)
Mar 23, 2021 30.01 30.03 29.76 29.76 4,604 -0.48(-1.58%)
Mar 22, 2021 30.23 30.32 30.20 30.24 7,229 -0.11(-0.36%)
Mar 19, 2021 30.40 30.40 30.10 30.34 16,500 -0.04(-0.12%)
Mar 18, 2021 30.57 30.64 30.38 30.38 3,746 -0.35(-1.13%)
Mar 17, 2021 30.47 30.82 30.37 30.73 6,548 +0.15(+0.50%)
Mar 16, 2021 30.52 30.60 30.50 30.58 12,770 +0.05(+0.18%)
Mar 15, 2021 30.46 30.52 30.29 30.52 5,089 +0.05(+0.17%)
Mar 12, 2021 30.29 30.50 30.29 30.47 7,400 +0.02(+0.07%)
Mar 11, 2021 30.35 30.48 30.28 30.45 59,694 +0.41(+1.36%)
Mar 10, 2021 30.05 30.05 29.87 30.04 4,953 +0.18(+0.59%)
Mar 09, 2021 29.78 29.94 29.75 29.86 36,096 +0.29(+0.99%)
Mar 08, 2021 29.63 29.76 29.57 29.57 2,727 -0.26(-0.86%)
Mar 05, 2021 29.85 29.85 29.45 29.83 4,200 +0.35(+1.19%)
Mar 04, 2021 29.91 30.00 29.44 29.47 3,311 -0.36(-1.21%)
Mar 03, 2021 29.98 30.00 29.79 29.84 4,046 -0.07(-0.24%)
Mar 02, 2021 29.95 30.04 29.89 29.91 3,749 -0.07(-0.22%)
Mar 01, 2021 29.84 30.04 29.84 29.98 3,683 +0.60(+2.04%)
Feb 26, 2021 29.61 29.61 29.37 29.38 5,900 -0.55(-1.84%)
Feb 25, 2021 30.52 30.52 29.91 29.93 7,399 -0.50(-1.64%)
Feb 24, 2021 30.09 30.43 30.03 30.43 14,292 +0.08(+0.27%)
Feb 23, 2021 30.23 30.40 30.04 30.34 4,126 +0.09(+0.29%)
Feb 22, 2021 30.35 30.46 30.21 30.25 17,121 -0.03(-0.11%)
Feb 19, 2021 30.42 30.45 30.29 30.29 6,200 +0.15(+0.50%)
Feb 18, 2021 29.95 30.16 29.95 30.14 9,317 -0.16(-0.54%)
Feb 17, 2021 30.24 30.31 30.14 30.30 10,021 -0.08(-0.27%)
Feb 16, 2021 30.40 30.47 30.30 30.38 21,161 +0.22(+0.73%)
Feb 12, 2021 29.95 30.18 29.95 30.16 7,400 +0.14(+0.45%)
Feb 11, 2021 29.97 30.03 29.97 30.03 3,267 +0.31(+1.04%)
Feb 10, 2021 29.98 29.98 29.72 29.72 4,357 -0.10(-0.34%)
Feb 09, 2021 29.73 29.87 29.71 29.82 76,574 +0.16(+0.55%)
Feb 08, 2021 29.64 29.74 29.62 29.66 4,910 +0.25(+0.84%)
Feb 05, 2021 29.31 29.41 29.28 29.41 8,800 +0.25(+0.85%)
Feb 04, 2021 29.10 29.17 29.10 29.16 10,256 -0.01(-0.05%)
Feb 03, 2021 29.13 29.27 29.11 29.18 24,266 +0.05(+0.17%)
Feb 02, 2021 29.05 29.13 29.05 29.12 6,704 +0.25(+0.86%)
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.