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 (%)
Jun 28, 2019 18.49 18.52 18.46 18.48 134,527 +0.03(+0.17%)
Jun 27, 2019 18.43 18.47 18.43 18.45 63,929 +0.11(+0.61%)
Jun 26, 2019 18.34 18.42 18.34 18.34 70,492 +0.02(+0.13%)
Jun 25, 2019 18.39 18.40 18.29 18.31 79,510 -0.09(-0.48%)
Jun 24, 2019 18.39 18.44 18.39 18.40 65,220 +0.01(+0.04%)
Jun 21, 2019 18.38 18.43 18.37 18.39 89,311 -0.06(-0.31%)
Jun 20, 2019 18.50 18.50 18.38 18.45 129,003 +0.17(+0.90%)
Jun 19, 2019 18.21 18.31 18.17 18.28 125,413 +0.13(+0.74%)
Jun 18, 2019 18.02 18.17 18.02 18.15 86,873 +0.25(+1.41%)
Jun 17, 2019 17.91 17.98 17.90 17.90 73,602 -0.02(-0.09%)
Jun 14, 2019 17.94 17.95 17.91 17.91 110,410 -0.16(-0.87%)
Jun 13, 2019 18.05 18.08 18.01 18.07 223,603 +0.06(+0.35%)
Jun 12, 2019 18.09 18.12 18.01 18.01 82,424 -0.19(-1.04%)
Jun 11, 2019 18.24 18.24 18.15 18.20 141,696 +0.14(+0.78%)
Jun 10, 2019 18.09 18.11 18.05 18.06 76,851 +0.04(+0.22%)
Jun 07, 2019 17.98 18.06 17.97 18.02 171,397 +0.22(+1.24%)
Jun 06, 2019 17.77 17.83 17.76 17.80 80,508 +0.07(+0.38%)
Jun 05, 2019 17.82 17.82 17.70 17.73 58,423 -0.03(-0.15%)
Jun 04, 2019 17.70 17.76 17.64 17.76 145,992 +0.18(+1.03%)
Jun 03, 2019 17.55 17.59 17.50 17.58 65,339 +0.04(+0.22%)
May 31, 2019 17.43 17.54 17.43 17.54 109,394 -0.02(-0.13%)
May 30, 2019 17.51 17.59 17.51 17.56 102,248 +0.07(+0.40%)
May 29, 2019 17.44 17.50 17.40 17.49 143,476 -0.09(-0.49%)
May 28, 2019 17.69 17.70 17.58 17.58 175,615 -0.07(-0.40%)
May 24, 2019 17.65 17.68 17.59 17.65 125,657 +0.15(+0.85%)
May 23, 2019 17.49 17.53 17.43 17.50 117,838 -0.21(-1.20%)
May 22, 2019 17.70 17.72 17.67 17.71 139,380 -0.04(-0.22%)
May 21, 2019 17.72 17.78 17.69 17.75 230,755 +0.09(+0.49%)
May 20, 2019 17.65 17.71 17.62 17.66 416,183 -0.04(-0.22%)
May 17, 2019 17.71 17.78 17.68 17.70 76,741 -0.13(-0.75%)
May 16, 2019 17.85 17.92 17.83 17.83 90,017 +0.04(+0.22%)
May 15, 2019 17.65 17.82 17.64 17.80 113,274 +0.05(+0.27%)
May 14, 2019 17.76 17.82 17.72 17.75 226,711 +0.16(+0.89%)
May 13, 2019 17.65 17.69 17.55 17.59 96,371 -0.42(-2.36%)
May 10, 2019 17.90 18.03 17.79 18.02 164,536 +0.16(+0.88%)
May 09, 2019 17.83 17.92 17.73 17.86 137,083 -0.17(-0.92%)
May 08, 2019 18.03 18.06 17.99 18.02 163,119 -0.06(-0.30%)
May 07, 2019 18.23 18.23 18.01 18.08 193,645 -0.28(-1.50%)
May 06, 2019 18.17 18.39 18.17 18.35 67,450 -0.20(-1.10%)
May 03, 2019 18.47 18.57 18.47 18.56 78,392 +0.17(+0.94%)
May 02, 2019 18.43 18.44 18.35 18.39 72,662 -0.02(-0.09%)
May 01, 2019 18.54 18.60 18.40 18.40 69,135 -0.14(-0.76%)
Apr 30, 2019 18.53 18.56 18.48 18.54 85,081 +0.04(+0.21%)
Apr 29, 2019 18.46 18.57 18.46 18.50 141,144 +0.05(+0.26%)
Apr 26, 2019 18.41 18.47 18.41 18.46 104,566 +0.08(+0.43%)
Apr 25, 2019 18.36 18.41 18.34 18.38 231,659 -0.08(-0.43%)
Apr 24, 2019 18.53 18.54 18.45 18.46 191,983 -0.20(-1.06%)
Apr 23, 2019 18.64 18.67 18.60 18.65 641,656 -0.05(-0.25%)
Apr 22, 2019 18.64 18.72 18.64 18.70 103,531 -0.02(-0.13%)
Apr 18, 2019 18.70 18.73 18.68 18.72 175,335 -0.01(-0.04%)
Apr 17, 2019 18.78 18.78 18.72 18.73 509,000 +0.06(+0.30%)
Apr 16, 2019 18.69 18.72 18.67 18.68 129,969 +0.03(+0.17%)
Apr 15, 2019 18.67 18.67 18.63 18.65 157,243 -0.02(-0.08%)
Apr 12, 2019 18.68 18.68 18.65 18.66 2,554,819 +0.11(+0.59%)
Apr 11, 2019 18.57 18.59 18.52 18.55 43,607 -0.10(-0.55%)
Apr 10, 2019 18.58 18.66 18.58 18.65 152,543 +0.09(+0.47%)
Apr 09, 2019 18.60 18.61 18.57 18.57 98,417 -0.07(-0.38%)
Apr 08, 2019 18.62 18.65 18.58 18.64 73,525 -0.02(-0.08%)
Apr 05, 2019 18.63 18.68 18.62 18.65 57,301 +0.02(+0.12%)
Apr 04, 2019 18.59 18.64 18.59 18.63 139,089 +0.03(+0.14%)
Apr 03, 2019 18.56 18.66 18.56 18.60 1,411,850 +0.16(+0.85%)
Apr 02, 2019 18.42 18.46 18.37 18.45 92,671 +0.03(+0.17%)
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.