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 30, 2015 15.56 15.62 15.56 15.57 24,204 +0.03(+0.17%)
Oct 29, 2015 15.48 15.57 15.48 15.55 198,950 -0.06(-0.39%)
Oct 28, 2015 15.64 15.75 15.51 15.61 81,670 +0.01(+0.09%)
Oct 27, 2015 15.75 15.75 15.57 15.60 28,906 -0.20(-1.25%)
Oct 26, 2015 15.85 15.87 15.77 15.79 94,112 -0.04(-0.26%)
Oct 23, 2015 15.83 15.86 15.75 15.83 902,282 +0.11(+0.69%)
Oct 22, 2015 15.72 15.81 15.68 15.72 134,564 +0.16(+1.01%)
Oct 21, 2015 15.69 15.70 15.57 15.57 67,066 -0.05(-0.30%)
Oct 20, 2015 15.64 15.67 15.61 15.62 203,685 -0.11(-0.69%)
Oct 19, 2015 15.69 15.72 15.62 15.72 80,993 -0.12(-0.73%)
Oct 16, 2015 15.79 15.84 15.75 15.84 50,660 +0.07(+0.48%)
Oct 15, 2015 15.66 15.78 15.66 15.77 147,174 +0.22(+1.45%)
Oct 14, 2015 15.54 15.59 15.50 15.54 24,636 +0.10(+0.66%)
Oct 13, 2015 15.57 15.57 15.43 15.44 249,663 -0.25(-1.60%)
Oct 12, 2015 15.74 15.74 15.69 15.69 106,946 -0.03(-0.17%)
Oct 09, 2015 15.77 15.77 15.67 15.72 57,876 +0.03(+0.22%)
Oct 08, 2015 15.41 15.68 15.41 15.68 70,804 +0.20(+1.32%)
Oct 07, 2015 15.46 15.52 15.38 15.48 39,257 +0.26(+1.70%)
Oct 06, 2015 15.06 15.25 15.06 15.22 86,301 +0.05(+0.36%)
Oct 05, 2015 15.09 15.19 15.07 15.17 212,781 +0.31(+2.08%)
Oct 02, 2015 14.45 14.87 14.45 14.86 61,321 +0.30(+2.09%)
Oct 01, 2015 14.59 14.65 14.49 14.55 306,439 +0.04(+0.28%)
Sep 30, 2015 14.36 14.52 14.36 14.51 33,592 +0.24(+1.67%)
Sep 29, 2015 14.22 14.34 14.18 14.27 86,000 +0.03(+0.24%)
Sep 28, 2015 14.39 14.40 14.21 14.24 113,818 -0.30(-2.06%)
Sep 25, 2015 14.64 14.68 14.49 14.54 74,776 +0.05(+0.38%)
Sep 24, 2015 14.39 14.55 14.33 14.49 128,367 -0.07(-0.47%)
Sep 23, 2015 14.59 14.66 14.53 14.55 334,945 -0.12(-0.79%)
Sep 22, 2015 14.81 14.81 14.57 14.67 74,879 -0.37(-2.44%)
Sep 21, 2015 15.10 15.10 14.97 15.04 68,590 -0.03(-0.23%)
Sep 18, 2015 15.15 15.24 15.04 15.07 576,134 -0.29(-1.86%)
Sep 17, 2015 15.31 15.57 15.24 15.36 282,790 +0.03(+0.18%)
Sep 16, 2015 15.07 15.34 15.07 15.33 344,614 +0.28(+1.83%)
Sep 15, 2015 14.91 15.07 14.91 15.05 454,178 +0.09(+0.63%)
Sep 14, 2015 14.90 15.00 14.90 14.96 356,403 -0.10(-0.67%)
Sep 11, 2015 14.94 15.06 14.94 15.06 100,504 -0.01(-0.04%)
Sep 10, 2015 15.02 15.13 14.99 15.07 84,057 +0.11(+0.77%)
Sep 09, 2015 15.27 15.27 14.95 14.95 52,114 -0.10(-0.67%)
Sep 08, 2015 14.99 15.05 14.94 15.05 111,173 +0.43(+2.95%)
Sep 04, 2015 14.72 14.62 14.62 14.62 60,749 -0.34(-2.28%)
Sep 03, 2015 14.92 15.07 14.92 14.96 108,541 +0.05(+0.34%)
Sep 02, 2015 15.16 15.16 14.80 14.91 551,134 +0.17(+1.14%)
Sep 01, 2015 15.05 15.05 14.74 14.74 110,462 -0.59(-3.82%)
Aug 31, 2015 15.47 15.47 15.21 15.33 262,988 -0.11(-0.74%)
Aug 28, 2015 15.44 15.45 15.35 15.44 198,567 +0.04(+0.26%)
Aug 27, 2015 15.27 15.45 15.27 15.40 240,803 +0.20(+1.28%)
Aug 26, 2015 15.10 15.21 14.91 15.21 123,305 +0.34(+2.31%)
Aug 25, 2015 15.17 15.27 14.84 14.87 389,822 +0.13(+0.87%)
Aug 24, 2015 14.81 15.02 14.50 14.74 1,097,492 -0.53(-3.44%)
Aug 21, 2015 15.55 15.58 15.26 15.26 2,085,883 -0.37(-2.37%)
Aug 20, 2015 15.78 15.78 15.63 15.63 1,336,041 -0.32(-2.02%)
Aug 19, 2015 15.92 16.02 15.84 15.96 39,375 -0.15(-0.92%)
Aug 18, 2015 16.11 16.13 16.08 16.10 95,331 -0.09(-0.58%)
Aug 17, 2015 16.16 16.22 16.11 16.20 49,283 -0.07(-0.41%)
Aug 14, 2015 16.25 16.29 16.22 16.27 47,959 +0.01(+0.04%)
Aug 13, 2015 16.23 16.31 16.23 16.26 93,119 -0.06(-0.37%)
Aug 12, 2015 16.19 16.32 16.14 16.32 36,930 -0.08(-0.51%)
Aug 11, 2015 16.42 16.45 16.33 16.40 63,631 -0.23(-1.40%)
Aug 10, 2015 16.49 16.64 16.49 16.64 66,241 +0.23(+1.40%)
Aug 07, 2015 16.38 16.41 16.36 16.41 50,987 -0.03(-0.20%)
Aug 06, 2015 16.48 16.50 16.41 16.44 44,829 -0.09(-0.57%)
Aug 05, 2015 16.60 16.60 16.52 16.54 48,957 +0.05(+0.33%)
Aug 04, 2015 16.56 16.57 16.47 16.48 34,779 +0.09(+0.53%)
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.