Skip to main content

Flexshares Intl Quality Div Fund (NY: IQDF )

24.10 -0.04 (-0.15%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2013 17.11 17.19 17.08 17.15 34,611 -0.04(-0.26%)
Oct 30, 2013 17.30 17.30 17.16 17.19 70,816 -0.08(-0.44%)
Oct 29, 2013 17.28 17.28 17.22 17.27 26,307 +0.01(+0.04%)
Oct 28, 2013 17.22 17.26 17.19 17.26 35,606 +0.01(+0.04%)
Oct 25, 2013 17.24 17.28 17.23 17.26 58,342 +0.01(+0.07%)
Oct 24, 2013 17.21 17.26 17.15 17.24 75,066 +0.08(+0.44%)
Oct 23, 2013 17.14 17.20 17.10 17.17 21,467 -0.21(-1.20%)
Oct 22, 2013 17.41 17.41 17.30 17.38 26,123 +0.16(+0.95%)
Oct 21, 2013 17.19 17.23 17.08 17.21 45,810 +0.00(+0.00%)
Oct 18, 2013 17.19 17.21 17.11 17.21 21,420 +0.11(+0.63%)
Oct 17, 2013 16.98 17.11 16.98 17.11 57,653 +0.21(+1.27%)
Oct 16, 2013 16.85 16.90 16.85 16.89 64,410 +0.20(+1.17%)
Oct 15, 2013 16.82 16.85 16.69 16.69 37,819 -0.09(-0.56%)
Oct 14, 2013 16.73 16.85 16.68 16.79 40,162 +0.10(+0.61%)
Oct 11, 2013 16.68 16.79 16.62 16.69 64,401 -0.07(-0.41%)
Oct 10, 2013 17.08 17.08 16.61 16.76 56,788 +0.31(+1.88%)
Oct 09, 2013 16.33 16.54 16.28 16.45 15,426 +0.14(+0.85%)
Oct 08, 2013 16.40 16.40 16.31 16.31 33,619 -0.16(-1.00%)
Oct 07, 2013 16.47 16.47 16.47 16.47 23,376 -0.07(-0.42%)
Oct 04, 2013 17.21 17.21 16.51 16.54 68,415 +0.01(+0.08%)
Oct 03, 2013 16.49 16.54 16.49 16.53 12,991 -0.04(-0.23%)
Oct 02, 2013 16.57 16.63 16.45 16.57 55,400 +0.01(+0.08%)
Oct 01, 2013 16.56 16.62 16.44 16.56 17,253 +0.00(+0.00%)
Sep 27, 2013 16.58 16.66 16.52 16.56 30,122 -0.06(-0.38%)
Sep 26, 2013 16.53 16.62 16.53 16.62 52,875 +0.07(+0.42%)
Sep 25, 2013 16.45 16.55 16.47 16.55 36,944 -0.10(-0.61%)
Sep 24, 2013 16.56 16.66 16.52 16.65 119,458 +0.04(+0.27%)
Sep 23, 2013 17.40 17.40 16.52 16.61 55,253 -0.01(-0.04%)
Sep 20, 2013 16.68 16.72 16.61 16.61 70,762 -0.03(-0.15%)
Sep 19, 2013 16.76 16.76 16.64 16.64 43,540 -0.30(-1.79%)
Sep 18, 2013 16.44 16.94 16.38 16.94 30,068 +0.49(+2.95%)
Sep 17, 2013 16.43 16.45 16.35 16.45 34,975 +0.04(+0.27%)
Sep 16, 2013 16.45 16.56 16.40 16.41 111,251 +0.20(+1.25%)
Sep 13, 2013 16.18 16.23 16.13 16.21 94,440 -0.01(-0.08%)
Sep 12, 2013 16.28 16.30 16.18 16.22 15,041 -0.15(-0.93%)
Sep 11, 2013 16.20 16.37 16.19 16.37 38,324 +0.15(+0.93%)
Sep 10, 2013 16.22 16.25 16.17 16.22 50,669 +0.13(+0.82%)
Sep 09, 2013 16.07 16.09 16.07 16.09 38,166 +0.20(+1.27%)
Sep 06, 2013 15.84 15.89 15.84 15.89 23,764 +0.10(+0.64%)
Sep 05, 2013 15.68 15.82 15.68 15.79 15,821 +0.03(+0.16%)
Sep 04, 2013 15.79 15.79 15.62 15.76 32,171 +0.14(+0.89%)
Sep 03, 2013 15.55 15.63 15.55 15.62 20,746 +0.11(+0.72%)
Aug 29, 2013 15.47 15.51 15.51 15.51 15,147 -0.05(-0.32%)
Aug 28, 2013 15.36 15.75 15.36 15.56 103,755 +0.05(+0.32%)
Aug 27, 2013 15.80 15.80 15.50 15.51 73,630 -0.27(-1.71%)
Aug 26, 2013 15.77 15.82 15.75 15.78 28,317 -0.07(-0.44%)
Aug 23, 2013 15.80 15.85 15.80 15.85 35,212 +0.14(+0.88%)
Aug 22, 2013 15.84 15.84 15.71 15.71 23,833 +0.21(+1.38%)
Aug 21, 2013 16.05 16.05 15.50 15.50 16,362 -0.28(-1.79%)
Aug 20, 2013 15.79 15.79 15.78 15.78 25,056 -0.01(-0.08%)
Aug 19, 2013 15.87 15.95 15.79 15.79 7,732 -0.18(-1.10%)
Aug 16, 2013 16.18 16.18 15.88 15.97 77,824 +0.03(+0.20%)
Aug 15, 2013 16.09 16.09 15.77 15.94 19,045 -0.05(-0.31%)
Aug 14, 2013 15.92 15.99 15.92 15.99 2,072 -0.03(-0.20%)
Aug 13, 2013 15.92 16.02 15.92 16.02 19,770 +0.09(+0.55%)
Aug 12, 2013 15.86 15.93 15.86 15.93 40,347 +0.00(+0.00%)
Aug 09, 2013 15.86 15.93 15.86 15.93 12,755 -0.01(-0.04%)
Aug 08, 2013 15.76 15.94 15.76 15.94 53,737 +0.17(+1.07%)
Aug 07, 2013 15.69 15.77 15.69 15.77 16,024 -0.06(-0.36%)
Aug 06, 2013 16.12 16.12 15.77 15.82 16,326 -0.06(-0.36%)
Aug 05, 2013 15.82 15.88 15.82 15.88 13,712 +0.02(+0.12%)
Aug 02, 2013 15.84 15.86 15.83 15.86 51,544 +0.07(+0.44%)
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.