Skip to main content

Flexshares Intl Quality Div Fund (NY: IQDF )

24.14 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 17.19 17.26 17.16 17.19 128,881 +0.08(+0.50%)
Oct 30, 2018 16.93 17.10 16.93 17.10 88,581 +0.29(+1.75%)
Oct 29, 2018 17.02 17.06 16.66 16.81 210,573 -0.02(-0.14%)
Oct 26, 2018 16.75 16.94 16.65 16.83 194,277 -0.20(-1.18%)
Oct 25, 2018 16.96 17.12 16.90 17.03 116,043 +0.15(+0.91%)
Oct 24, 2018 17.26 17.27 16.88 16.88 604,485 -0.47(-2.71%)
Oct 23, 2018 17.22 17.40 17.12 17.35 204,127 -0.15(-0.88%)
Oct 22, 2018 17.58 17.58 17.46 17.50 188,783 -0.05(-0.31%)
Oct 19, 2018 17.53 17.63 17.51 17.56 259,943 +0.19(+1.07%)
Oct 18, 2018 17.57 17.58 17.33 17.37 208,961 -0.32(-1.83%)
Oct 17, 2018 17.75 17.78 17.63 17.70 49,026 -0.12(-0.69%)
Oct 16, 2018 17.69 17.84 17.67 17.82 522,213 +0.32(+1.85%)
Oct 15, 2018 17.49 17.57 17.46 17.50 222,015 -0.02(-0.13%)
Oct 12, 2018 17.57 17.57 17.33 17.52 209,301 +0.15(+0.89%)
Oct 11, 2018 17.53 17.55 17.26 17.36 143,059 -0.31(-1.76%)
Oct 10, 2018 18.03 18.03 17.67 17.67 117,013 -0.35(-1.93%)
Oct 09, 2018 17.91 18.06 17.91 18.02 44,178 -0.01(-0.03%)
Oct 08, 2018 17.92 18.06 17.91 18.03 152,597 -0.07(-0.38%)
Oct 05, 2018 18.18 18.18 18.03 18.10 110,867 -0.07(-0.38%)
Oct 04, 2018 18.31 18.32 18.11 18.17 207,807 -0.25(-1.34%)
Oct 03, 2018 18.53 18.53 18.40 18.41 70,235 -0.06(-0.33%)
Oct 02, 2018 18.45 18.52 18.43 18.48 125,588 -0.14(-0.75%)
Oct 01, 2018 18.63 18.63 18.57 18.62 163,896 +0.06(+0.33%)
Sep 28, 2018 18.54 18.62 18.51 18.55 123,301 -0.12(-0.62%)
Sep 27, 2018 18.68 18.71 18.63 18.67 137,393 +0.01(+0.04%)
Sep 26, 2018 18.64 18.76 18.64 18.66 188,038 +0.01(+0.04%)
Sep 25, 2018 18.67 18.69 18.63 18.65 142,531 +0.09(+0.50%)
Sep 24, 2018 18.65 18.65 18.54 18.56 76,370 -0.11(-0.60%)
Sep 21, 2018 18.61 18.70 18.61 18.67 48,512 +0.10(+0.53%)
Sep 20, 2018 18.54 18.59 18.48 18.57 111,157 +0.17(+0.91%)
Sep 19, 2018 18.35 18.43 18.35 18.41 598,439 +0.12(+0.67%)
Sep 18, 2018 18.25 18.33 18.25 18.29 121,387 +0.14(+0.78%)
Sep 17, 2018 18.19 18.23 18.14 18.14 111,082 +0.05(+0.27%)
Sep 14, 2018 18.16 18.16 18.03 18.10 138,570 +0.01(+0.04%)
Sep 13, 2018 18.13 18.15 18.05 18.09 190,282 +0.11(+0.59%)
Sep 12, 2018 17.89 18.01 17.88 17.98 559,307 +0.11(+0.64%)
Sep 11, 2018 17.77 17.89 17.77 17.87 349,384 -0.01(-0.04%)
Sep 10, 2018 17.92 17.92 17.84 17.87 538,317 +0.05(+0.30%)
Sep 07, 2018 17.81 17.87 17.76 17.82 182,876 -0.17(-0.93%)
Sep 06, 2018 18.02 18.02 17.90 17.99 109,067 -0.04(-0.21%)
Sep 05, 2018 18.05 18.06 17.97 18.03 118,974 -0.12(-0.67%)
Sep 04, 2018 18.13 18.15 18.07 18.15 145,397 -0.22(-1.20%)
Aug 31, 2018 18.37 18.37 18.37 0 -0.07(-0.37%)
Aug 30, 2018 18.48 18.49 18.40 18.44 102,242 -0.24(-1.26%)
Aug 29, 2018 18.60 18.71 18.59 18.67 149,430 +0.11(+0.57%)
Aug 28, 2018 18.72 18.72 18.57 18.57 240,918 -0.08(-0.43%)
Aug 27, 2018 18.56 18.68 18.56 18.65 77,603 +0.21(+1.14%)
Aug 24, 2018 18.41 18.46 18.38 18.44 63,106 +0.12(+0.66%)
Aug 23, 2018 18.43 18.43 18.31 18.32 188,524 -0.20(-1.09%)
Aug 22, 2018 18.49 18.55 18.49 18.52 107,593 +0.09(+0.47%)
Aug 21, 2018 18.40 18.48 18.39 18.43 363,023 +0.12(+0.66%)
Aug 20, 2018 18.26 18.34 18.26 18.31 101,140 +0.04(+0.21%)
Aug 17, 2018 18.12 18.29 18.10 18.27 71,914 +0.14(+0.75%)
Aug 16, 2018 18.14 18.22 18.13 18.13 215,947 +0.11(+0.63%)
Aug 15, 2018 18.01 18.06 17.91 18.02 129,179 -0.25(-1.37%)
Aug 14, 2018 18.26 18.35 18.23 18.27 119,796 +0.06(+0.33%)
Aug 13, 2018 18.27 18.33 18.19 18.21 137,107 -0.13(-0.71%)
Aug 10, 2018 18.37 18.41 18.32 18.34 113,459 -0.43(-2.27%)
Aug 09, 2018 18.82 18.83 18.74 18.76 376,826 -0.06(-0.34%)
Aug 08, 2018 18.78 18.83 18.76 18.83 123,189 +0.03(+0.18%)
Aug 07, 2018 18.82 18.86 18.77 18.80 91,918 +0.16(+0.86%)
Aug 06, 2018 18.61 18.68 18.61 18.64 85,838 -0.11(-0.61%)
Aug 03, 2018 18.67 18.76 18.67 18.75 70,862 +0.05(+0.29%)
Aug 02, 2018 18.66 18.73 18.64 18.70 123,422 -0.21(-1.13%)
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.