Skip to main content

Flexshares Intl Quality Div Fund (NY: IQDF )

25.39 -0.12 (-0.47%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 17.98 17.99 17.90 17.95 41,726 +0.05(+0.26%)
Mar 28, 2019 17.89 17.93 17.83 17.91 60,533 +0.02(+0.09%)
Mar 27, 2019 17.98 17.98 17.82 17.89 90,428 -0.09(-0.52%)
Mar 26, 2019 18.03 18.04 17.96 17.98 75,439 +0.05(+0.26%)
Mar 25, 2019 17.87 17.94 17.87 17.94 53,821 +0.09(+0.48%)
Mar 22, 2019 18.02 18.03 17.85 17.85 78,687 -0.39(-2.13%)
Mar 21, 2019 18.12 18.24 18.12 18.24 188,012 +0.02(+0.09%)
Mar 20, 2019 18.19 18.33 18.10 18.22 56,956 -0.02(-0.13%)
Mar 19, 2019 18.32 18.32 18.22 18.25 157,393 +0.00(+0.00%)
Mar 18, 2019 18.15 18.25 18.15 18.25 99,047 +0.16(+0.90%)
Mar 15, 2019 18.03 18.10 18.03 18.08 268,258 +0.20(+1.09%)
Mar 14, 2019 17.88 17.90 17.87 17.89 49,081 -0.02(-0.09%)
Mar 13, 2019 17.87 17.93 17.85 17.90 130,802 +0.08(+0.48%)
Mar 12, 2019 17.78 17.83 17.78 17.82 107,148 +0.04(+0.22%)
Mar 11, 2019 17.66 17.79 17.66 17.78 101,209 +0.19(+1.10%)
Mar 08, 2019 17.51 17.60 17.51 17.59 154,909 -0.08(-0.44%)
Mar 07, 2019 17.83 17.83 17.63 17.66 94,697 -0.25(-1.42%)
Mar 06, 2019 18.02 18.02 17.92 17.92 270,627 -0.06(-0.32%)
Mar 05, 2019 17.96 18.01 17.91 17.98 479,014 +0.02(+0.11%)
Mar 04, 2019 18.04 18.04 17.87 17.96 102,635 +0.01(+0.04%)
Mar 01, 2019 18.01 18.02 17.92 17.95 90,277 +0.01(+0.04%)
Feb 28, 2019 17.95 17.97 17.92 17.94 105,444 -0.07(-0.39%)
Feb 27, 2019 18.08 18.08 18.01 18.01 103,519 -0.10(-0.55%)
Feb 26, 2019 18.08 18.17 18.07 18.11 132,234 +0.04(+0.21%)
Feb 25, 2019 18.13 18.13 18.05 18.07 76,103 +0.07(+0.39%)
Feb 22, 2019 17.97 18.03 17.97 18.00 59,709 +0.10(+0.56%)
Feb 21, 2019 17.93 17.93 17.84 17.90 95,377 -0.02(-0.13%)
Feb 20, 2019 17.90 18.00 17.90 17.93 71,096 -0.01(-0.04%)
Feb 19, 2019 17.77 17.96 17.77 17.94 83,507 +0.12(+0.69%)
Feb 15, 2019 17.77 17.81 17.73 17.81 96,494 +0.19(+1.05%)
Feb 14, 2019 17.58 17.70 17.57 17.63 146,693 -0.01(-0.04%)
Feb 13, 2019 17.70 17.73 17.61 17.63 144,227 -0.05(-0.26%)
Feb 12, 2019 17.66 17.72 17.65 17.68 99,057 +0.14(+0.79%)
Feb 11, 2019 17.55 17.57 17.51 17.54 114,785 -0.06(-0.35%)
Feb 08, 2019 17.58 17.62 17.51 17.60 234,306 -0.05(-0.31%)
Feb 07, 2019 17.72 17.73 17.59 17.66 306,280 -0.15(-0.87%)
Feb 06, 2019 17.85 17.88 17.78 17.81 179,860 -0.09(-0.48%)
Feb 05, 2019 17.90 17.94 17.86 17.90 742,044 +0.16(+0.88%)
Feb 04, 2019 17.67 17.77 17.66 17.74 209,247 +0.02(+0.13%)
Feb 01, 2019 17.76 17.76 17.66 17.72 108,021 -0.04(-0.22%)
Jan 31, 2019 17.73 17.78 17.69 17.76 314,392 +0.03(+0.17%)
Jan 30, 2019 17.56 17.77 17.51 17.73 783,552 +0.25(+1.46%)
Jan 29, 2019 17.43 17.50 17.40 17.47 1,877,102 +0.16(+0.94%)
Jan 28, 2019 17.29 17.34 17.25 17.31 69,529 -0.12(-0.71%)
Jan 25, 2019 17.37 17.45 17.36 17.43 135,739 +0.17(+0.98%)
Jan 24, 2019 17.20 17.31 17.16 17.26 335,317 +0.10(+0.58%)
Jan 23, 2019 17.20 17.20 17.08 17.16 82,152 +0.10(+0.59%)
Jan 22, 2019 17.11 17.12 16.99 17.06 116,444 -0.19(-1.07%)
Jan 18, 2019 17.25 17.28 17.19 17.25 179,777 +0.15(+0.86%)
Jan 17, 2019 16.93 17.12 16.93 17.10 200,156 +0.10(+0.59%)
Jan 16, 2019 16.97 17.03 16.97 17.00 165,939 +0.07(+0.41%)
Jan 15, 2019 16.86 16.93 16.85 16.93 210,625 +0.10(+0.60%)
Jan 14, 2019 16.78 16.87 16.78 16.83 65,428 -0.05(-0.32%)
Jan 11, 2019 16.86 16.93 16.85 16.89 61,652 -0.09(-0.55%)
Jan 10, 2019 16.83 17.01 16.83 16.98 82,877 +0.12(+0.73%)
Jan 09, 2019 16.78 16.90 16.77 16.85 88,035 +0.22(+1.30%)
Jan 08, 2019 16.64 16.67 16.57 16.64 98,126 +0.03(+0.19%)
Jan 07, 2019 16.55 16.66 16.50 16.61 58,947 +0.05(+0.33%)
Jan 04, 2019 16.28 16.58 16.28 16.55 82,117 +0.46(+2.84%)
Jan 03, 2019 16.15 16.16 16.03 16.10 106,584 -0.14(-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.