Flexshares Intl Quality Div Fund (NY: IQDF )

26.06 USD +0.17 (+0.66%)
Official Closing Price Updated: 8:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 15, 2021 26.00 26.09 25.98 26.06 40,682 +0.17(+0.66%)
Oct 14, 2021 25.89 25.91 25.84 25.89 26,421 +0.24(+0.94%)
Oct 13, 2021 25.58 25.67 25.49 25.65 33,031 +0.27(+1.06%)
Oct 12, 2021 25.48 25.49 25.38 25.38 14,410 -0.05(-0.20%)
Oct 11, 2021 25.56 25.59 25.43 25.43 22,442 +0.04(+0.16%)
Oct 08, 2021 25.44 25.48 25.38 25.39 22,846 -0.01(-0.02%)
Oct 07, 2021 25.34 25.49 25.34 25.39 76,390 +0.19(+0.73%)
Oct 06, 2021 25.02 25.21 24.91 25.21 50,066 -0.13(-0.51%)
Oct 05, 2021 25.24 25.38 25.24 25.34 16,344 +0.16(+0.64%)
Oct 04, 2021 25.28 25.32 25.05 25.18 19,183 -0.12(-0.47%)
Oct 01, 2021 25.25 25.38 25.17 25.30 57,640 +0.09(+0.36%)
Sep 30, 2021 25.30 25.41 25.20 25.21 108,079 +0.01(+0.04%)
Sep 29, 2021 25.26 25.30 25.16 25.20 74,931 -0.06(-0.24%)
Sep 28, 2021 25.44 25.45 25.21 25.26 34,796 -0.41(-1.61%)
Sep 27, 2021 25.61 25.71 25.61 25.67 17,720 -0.03(-0.10%)
Sep 24, 2021 25.69 25.75 25.66 25.70 65,969 -0.23(-0.88%)
Sep 23, 2021 25.87 25.96 25.86 25.93 30,637 +0.22(+0.85%)
Sep 22, 2021 25.69 25.83 25.23 25.71 32,251 +0.22(+0.86%)
Sep 21, 2021 25.53 25.57 25.44 25.49 173,982 +0.22(+0.87%)
Sep 20, 2021 25.27 25.36 25.10 25.27 84,753 -0.58(-2.24%)
Sep 17, 2021 26.08 26.08 25.82 25.85 14,236 -0.72(-2.71%)
Sep 16, 2021 26.55 26.60 26.45 26.57 25,927 -0.19(-0.71%)
Sep 15, 2021 26.72 26.79 26.64 26.76 30,249 +0.14(+0.53%)
Sep 14, 2021 26.82 26.82 26.61 26.62 14,443 -0.19(-0.71%)
Sep 13, 2021 26.83 26.84 26.76 26.81 14,390 +0.21(+0.79%)
Sep 10, 2021 26.78 26.81 26.60 26.60 31,130 +0.04(+0.15%)
Sep 09, 2021 26.61 26.67 26.56 26.56 74,420 -0.07(-0.26%)
Sep 08, 2021 26.72 26.73 26.59 26.63 61,644 -0.17(-0.63%)
Sep 07, 2021 26.86 26.90 26.80 26.80 124,638 -0.08(-0.30%)
Sep 03, 2021 26.81 26.88 26.77 26.88 16,924 +0.15(+0.56%)
Sep 02, 2021 26.78 26.83 26.72 26.73 31,105 +0.02(+0.07%)
Sep 01, 2021 26.68 26.80 26.68 26.71 44,648 +0.19(+0.72%)
Aug 31, 2021 26.55 26.56 26.47 26.52 55,687 +0.06(+0.23%)
Aug 30, 2021 26.44 26.56 26.44 26.46 28,770 -0.01(-0.04%)
Aug 27, 2021 26.23 26.47 26.23 26.47 19,823 +0.33(+1.26%)
Aug 26, 2021 26.27 26.27 26.12 26.14 50,464 -0.21(-0.80%)
Aug 25, 2021 26.26 26.35 26.25 26.35 49,704 +0.10(+0.38%)
Aug 24, 2021 26.18 26.33 26.18 26.25 74,896 +0.09(+0.34%)
Aug 23, 2021 26.03 26.19 26.03 26.16 27,301 +0.25(+0.96%)
Aug 20, 2021 25.77 25.93 25.70 25.91 50,228 +0.05(+0.19%)
Aug 19, 2021 25.89 25.98 25.79 25.86 202,530 -0.42(-1.59%)
Aug 18, 2021 26.40 26.43 26.28 26.28 71,727 -0.07(-0.28%)
Aug 17, 2021 26.36 26.40 26.22 26.35 56,842 -0.26(-0.97%)
Aug 16, 2021 26.59 26.62 26.49 26.61 26,414 -0.10(-0.37%)
Aug 13, 2021 26.68 26.74 26.65 26.71 15,738 +0.03(+0.12%)
Aug 12, 2021 26.68 26.68 26.62 26.68 15,676 -0.08(-0.31%)
Aug 11, 2021 26.74 26.76 26.66 26.76 58,192 +0.17(+0.64%)
Aug 10, 2021 26.54 26.60 26.53 26.59 20,480 +0.04(+0.15%)
Aug 09, 2021 26.60 26.63 26.55 26.55 74,021 +0.03(+0.11%)
Aug 06, 2021 26.60 26.60 26.51 26.52 36,864 -0.14(-0.53%)
Aug 05, 2021 26.69 26.72 26.66 26.66 25,760 +0.02(+0.08%)
Aug 04, 2021 26.69 26.72 26.61 26.64 28,999 +0.00(+0.00%)
Aug 03, 2021 26.58 26.67 26.47 26.64 15,844 +0.20(+0.76%)
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.