Skip to main content

Flexshares Intl Quality Div Fund (NY: IQDF )

25.69 +0.30 (+1.19%)
Streaming Delayed Price Updated: 9:48 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 15.70 15.73 15.68 15.73 208,836 +0.04(+0.22%)
Oct 28, 2016 15.70 15.74 15.65 15.69 138,248 +0.01(+0.04%)
Oct 27, 2016 15.72 15.76 15.69 15.69 145,447 -0.02(-0.13%)
Oct 26, 2016 15.71 15.77 15.69 15.71 200,084 -0.08(-0.49%)
Oct 25, 2016 15.78 15.83 15.76 15.78 241,899 -0.02(-0.13%)
Oct 24, 2016 15.83 15.83 15.77 15.81 369,885 +0.03(+0.18%)
Oct 21, 2016 15.71 15.79 15.71 15.78 138,971 -0.06(-0.40%)
Oct 20, 2016 15.76 15.85 15.76 15.84 270,042 +0.03(+0.18%)
Oct 19, 2016 15.78 15.83 15.78 15.81 78,844 +0.08(+0.49%)
Oct 18, 2016 15.76 15.76 15.71 15.74 189,833 +0.15(+0.99%)
Oct 17, 2016 15.60 15.62 15.57 15.58 54,113 -0.04(-0.22%)
Oct 14, 2016 15.69 15.73 15.62 15.62 57,426 +0.01(+0.04%)
Oct 13, 2016 15.50 15.64 15.46 15.61 95,283 -0.03(-0.18%)
Oct 12, 2016 15.62 15.69 15.61 15.64 62,573 -0.05(-0.31%)
Oct 11, 2016 15.86 15.86 15.66 15.69 98,227 -0.24(-1.49%)
Oct 10, 2016 15.92 15.97 15.92 15.92 23,052 +0.05(+0.31%)
Oct 07, 2016 15.94 15.94 15.77 15.88 79,725 -0.07(-0.44%)
Oct 06, 2016 15.92 15.95 15.89 15.95 62,716 -0.03(-0.18%)
Oct 05, 2016 15.95 16.01 15.92 15.97 293,892 +0.13(+0.79%)
Oct 04, 2016 15.97 15.99 15.84 15.85 139,196 -0.06(-0.35%)
Oct 03, 2016 15.88 15.92 15.86 15.90 123,374 -0.02(-0.13%)
Sep 30, 2016 15.84 15.96 15.83 15.92 144,309 +0.13(+0.80%)
Sep 29, 2016 15.94 15.99 15.78 15.80 223,924 -0.18(-1.14%)
Sep 28, 2016 15.89 15.99 15.81 15.98 162,468 +0.13(+0.79%)
Sep 27, 2016 15.74 15.86 15.73 15.85 117,297 +0.08(+0.49%)
Sep 26, 2016 15.79 15.82 15.77 15.78 131,563 -0.16(-1.01%)
Sep 23, 2016 15.97 16.00 15.93 15.94 274,460 -0.11(-0.70%)
Sep 22, 2016 16.11 16.15 16.05 16.05 150,192 +0.13(+0.79%)
Sep 21, 2016 15.80 15.94 15.74 15.92 99,969 +0.28(+1.79%)
Sep 20, 2016 15.68 15.70 15.64 15.64 85,122 +0.06(+0.36%)
Sep 19, 2016 15.62 15.67 15.56 15.59 265,362 +0.11(+0.69%)
Sep 16, 2016 15.50 15.53 15.47 15.48 101,206 -0.20(-1.28%)
Sep 15, 2016 15.52 15.70 15.52 15.68 74,174 +0.18(+1.16%)
Sep 14, 2016 15.50 15.58 15.48 15.50 135,496 -0.01(-0.04%)
Sep 13, 2016 15.62 15.63 15.46 15.51 85,862 -0.33(-2.10%)
Sep 12, 2016 15.61 15.85 15.61 15.84 258,925 +0.09(+0.57%)
Sep 09, 2016 15.93 15.95 15.75 15.75 154,110 -0.35(-2.15%)
Sep 08, 2016 16.12 16.15 16.07 16.10 77,884 +0.00(+0.00%)
Sep 07, 2016 16.11 16.14 16.06 16.10 148,452 +0.00(+0.00%)
Sep 06, 2016 15.99 16.11 15.99 16.10 52,311 +0.15(+0.91%)
Sep 02, 2016 15.90 15.95 15.95 15.95 78,635 +0.17(+1.10%)
Sep 01, 2016 15.75 15.79 15.70 15.78 69,094 +0.07(+0.44%)
Aug 31, 2016 15.75 15.77 15.68 15.71 57,892 -0.07(-0.44%)
Aug 30, 2016 15.80 15.84 15.76 15.78 70,582 -0.04(-0.26%)
Aug 29, 2016 15.73 15.82 15.73 15.82 57,513 +0.08(+0.48%)
Aug 26, 2016 15.90 16.01 15.70 15.75 132,468 -0.15(-0.91%)
Aug 25, 2016 15.88 15.92 15.87 15.89 171,375 -0.03(-0.22%)
Aug 24, 2016 15.94 15.97 15.91 15.93 52,422 -0.06(-0.35%)
Aug 23, 2016 16.04 16.06 15.97 15.98 76,313 +0.03(+0.22%)
Aug 22, 2016 15.90 15.95 15.87 15.95 108,143 -0.03(-0.17%)
Aug 19, 2016 15.88 15.98 15.88 15.97 52,111 -0.10(-0.65%)
Aug 18, 2016 15.99 16.08 15.99 16.08 72,947 +0.08(+0.52%)
Aug 17, 2016 15.93 16.02 15.87 15.99 108,536 -0.01(-0.09%)
Aug 16, 2016 16.02 16.04 15.99 16.01 87,921 -0.04(-0.26%)
Aug 15, 2016 16.05 16.07 16.01 16.05 83,833 +0.06(+0.39%)
Aug 12, 2016 16.03 16.04 15.96 15.99 173,053 -0.07(-0.43%)
Aug 11, 2016 15.97 16.06 15.97 16.06 117,961 +0.12(+0.74%)
Aug 10, 2016 15.99 16.00 15.93 15.94 120,199 +0.04(+0.26%)
Aug 09, 2016 15.84 15.93 15.84 15.90 162,537 +0.13(+0.83%)
Aug 08, 2016 15.75 15.79 15.75 15.77 325,501 +0.05(+0.31%)
Aug 05, 2016 15.67 15.74 15.67 15.72 92,951 +0.08(+0.53%)
Aug 04, 2016 15.59 15.66 15.59 15.63 101,611 +0.10(+0.67%)
Aug 03, 2016 15.44 15.53 15.44 15.53 46,560 -0.06(-0.40%)
Aug 02, 2016 15.66 15.66 15.54 15.59 135,093 -0.06(-0.40%)
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.