Skip to main content

Flexshares Intl Quality Div Fund (NY: IQDF )

25.83 +0.44 (+1.73%)
Official Closing Price Updated: 6:30 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 17.87 17.92 17.87 17.88 109,936 +0.06(+0.32%)
Sep 27, 2019 17.89 17.93 17.79 17.83 169,439 -0.03(-0.18%)
Sep 26, 2019 17.92 17.92 17.84 17.86 131,055 +0.02(+0.09%)
Sep 25, 2019 17.81 17.87 17.75 17.84 85,036 -0.04(-0.22%)
Sep 24, 2019 18.03 18.03 17.87 17.88 181,978 -0.11(-0.62%)
Sep 23, 2019 17.92 18.00 17.89 18.00 110,318 -0.02(-0.13%)
Sep 20, 2019 18.10 18.20 18.02 18.02 95,932 -0.07(-0.39%)
Sep 19, 2019 18.13 18.14 18.07 18.09 218,658 +0.03(+0.18%)
Sep 18, 2019 18.07 18.11 18.02 18.06 81,795 -0.06(-0.31%)
Sep 17, 2019 18.03 18.11 18.01 18.11 140,381 +0.01(+0.04%)
Sep 16, 2019 18.13 18.16 18.11 18.11 59,506 -0.09(-0.48%)
Sep 13, 2019 18.18 18.23 18.15 18.19 333,824 +0.13(+0.70%)
Sep 12, 2019 18.00 18.11 17.99 18.07 225,504 +0.09(+0.49%)
Sep 11, 2019 17.93 17.98 17.92 17.98 106,171 +0.13(+0.71%)
Sep 10, 2019 17.79 17.89 17.79 17.85 153,058 +0.09(+0.49%)
Sep 09, 2019 17.76 17.79 17.75 17.77 65,315 +0.07(+0.40%)
Sep 06, 2019 17.69 17.71 17.66 17.69 112,874 +0.05(+0.27%)
Sep 05, 2019 17.64 17.68 17.62 17.65 177,550 +0.17(+1.00%)
Sep 04, 2019 17.43 17.48 17.41 17.47 83,592 +0.21(+1.19%)
Sep 03, 2019 17.20 17.27 17.18 17.27 105,879 -0.03(-0.18%)
Aug 30, 2019 17.36 17.36 17.26 17.30 377,130 +0.08(+0.46%)
Aug 29, 2019 17.20 17.25 17.16 17.22 137,461 +0.13(+0.79%)
Aug 28, 2019 17.04 17.13 17.03 17.08 225,565 -0.03(-0.19%)
Aug 27, 2019 17.17 17.20 17.10 17.12 624,547 +0.03(+0.19%)
Aug 26, 2019 17.15 17.15 17.06 17.08 1,162,006 +0.07(+0.42%)
Aug 23, 2019 17.12 17.26 16.97 17.01 178,654 -0.13(-0.78%)
Aug 22, 2019 17.22 17.22 17.12 17.15 175,334 -0.08(-0.46%)
Aug 21, 2019 17.28 17.28 17.23 17.23 153,392 +0.10(+0.60%)
Aug 20, 2019 17.16 17.16 17.09 17.12 82,557 -0.07(-0.39%)
Aug 19, 2019 17.26 17.26 17.19 17.19 87,771 +0.09(+0.53%)
Aug 16, 2019 17.05 17.12 17.02 17.10 208,072 +0.16(+0.93%)
Aug 15, 2019 16.97 16.97 16.84 16.94 614,980 +0.04(+0.23%)
Aug 14, 2019 17.03 17.04 16.90 16.90 152,356 -0.40(-2.33%)
Aug 13, 2019 17.10 17.37 17.10 17.31 159,649 +0.13(+0.78%)
Aug 12, 2019 17.19 17.23 17.14 17.17 110,177 -0.10(-0.60%)
Aug 09, 2019 17.38 17.38 17.25 17.27 123,605 -0.21(-1.18%)
Aug 08, 2019 17.35 17.48 17.35 17.48 78,872 +0.20(+1.15%)
Aug 07, 2019 17.12 17.30 17.07 17.28 96,166 +0.04(+0.23%)
Aug 06, 2019 17.27 17.27 17.12 17.24 400,389 +0.13(+0.74%)
Aug 05, 2019 17.26 17.29 17.05 17.12 187,079 -0.42(-2.39%)
Aug 02, 2019 17.58 17.61 17.47 17.54 84,339 -0.10(-0.54%)
Aug 01, 2019 17.76 17.92 17.62 17.63 123,113 -0.19(-1.07%)
Jul 31, 2019 17.97 17.99 17.76 17.82 90,859 -0.15(-0.84%)
Jul 30, 2019 17.96 17.97 17.93 17.97 80,807 -0.16(-0.87%)
Jul 29, 2019 18.15 18.15 18.11 18.13 124,281 -0.01(-0.04%)
Jul 26, 2019 18.13 18.15 18.11 18.14 111,864 +0.00(+0.00%)
Jul 25, 2019 18.23 18.23 18.13 18.14 88,784 -0.13(-0.69%)
Jul 24, 2019 18.24 18.28 18.22 18.26 126,513 -0.04(-0.22%)
Jul 23, 2019 18.32 18.32 18.25 18.30 1,536,374 +0.05(+0.28%)
Jul 22, 2019 18.28 18.28 18.22 18.25 127,340 +0.02(+0.11%)
Jul 19, 2019 18.29 18.30 18.23 18.23 58,330 -0.09(-0.52%)
Jul 18, 2019 18.19 18.33 18.18 18.33 82,024 +0.09(+0.52%)
Jul 17, 2019 18.30 18.30 18.22 18.23 80,745 +0.02(+0.09%)
Jul 16, 2019 18.30 18.32 18.22 18.22 95,213 -0.13(-0.73%)
Jul 15, 2019 18.37 18.37 18.31 18.35 89,266 +0.02(+0.13%)
Jul 12, 2019 18.31 18.34 18.27 18.33 88,001 +0.02(+0.13%)
Jul 11, 2019 18.37 18.37 18.26 18.30 175,487 -0.02(-0.09%)
Jul 10, 2019 18.32 18.34 18.28 18.32 97,566 +0.12(+0.65%)
Jul 09, 2019 18.15 18.22 18.15 18.20 56,836 -0.10(-0.52%)
Jul 08, 2019 18.29 18.33 18.29 18.30 114,519 -0.09(-0.49%)
Jul 05, 2019 18.38 18.40 18.30 18.39 44,063 -0.13(-0.68%)
Jul 03, 2019 18.45 18.52 18.45 18.51 58,835 +0.10(+0.55%)
Jul 02, 2019 18.41 18.42 18.39 18.41 84,634 +0.04(+0.19%)
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.