Skip to main content

Flexshares Intl Quality Div Fund (NY: IQDF )

25.39 -0.12 (-0.47%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 20.45 20.46 20.17 20.23 98,857 -0.53(-2.55%)
Jan 28, 2021 20.65 20.84 20.65 20.76 93,838 +0.18(+0.86%)
Jan 27, 2021 20.75 20.80 20.59 20.59 51,956 -0.50(-2.39%)
Jan 26, 2021 21.09 21.10 21.01 21.09 62,970 +0.02(+0.08%)
Jan 25, 2021 21.00 21.08 20.86 21.07 49,219 -0.02(-0.08%)
Jan 22, 2021 21.05 21.12 21.02 21.09 51,629 -0.16(-0.75%)
Jan 21, 2021 21.26 21.27 21.13 21.25 36,982 -0.01(-0.04%)
Jan 20, 2021 21.20 21.28 21.15 21.26 65,666 +0.13(+0.64%)
Jan 19, 2021 21.14 21.16 21.08 21.12 38,581 +0.17(+0.80%)
Jan 15, 2021 21.03 21.04 20.89 20.96 86,485 -0.28(-1.31%)
Jan 14, 2021 21.15 21.31 21.13 21.23 32,448 +0.18(+0.84%)
Jan 13, 2021 21.07 21.11 21.04 21.06 47,546 -0.02(-0.08%)
Jan 12, 2021 20.92 21.07 20.87 21.07 29,043 +0.18(+0.85%)
Jan 11, 2021 20.85 20.97 20.85 20.90 75,312 -0.22(-1.04%)
Jan 08, 2021 21.03 21.12 20.94 21.12 190,220 +0.19(+0.92%)
Jan 07, 2021 20.76 20.92 20.73 20.92 85,993 +0.06(+0.28%)
Jan 06, 2021 20.72 20.97 20.70 20.86 82,514 +0.23(+1.12%)
Jan 05, 2021 20.45 20.66 20.45 20.63 30,660 +0.26(+1.26%)
Jan 04, 2021 20.65 20.65 20.33 20.38 82,074 +0.07(+0.33%)
Dec 31, 2020 20.31 20.31 20.31 31,057 -0.09(-0.45%)
Dec 30, 2020 20.45 20.49 20.38 20.40 31,057 +0.08(+0.40%)
Dec 29, 2020 20.38 20.39 20.31 20.32 35,224 +0.11(+0.56%)
Dec 28, 2020 20.23 20.28 20.18 20.21 92,272 +0.18(+0.90%)
Dec 24, 2020 20.01 20.04 19.99 20.03 86,723 +0.05(+0.23%)
Dec 23, 2020 19.91 19.99 19.91 19.98 49,668 +0.20(+1.02%)
Dec 22, 2020 19.82 19.82 19.74 19.78 33,849 -0.12(-0.59%)
Dec 21, 2020 19.69 19.92 19.66 19.90 35,268 -0.32(-1.58%)
Dec 18, 2020 20.23 20.24 20.17 20.22 65,310 -0.03(-0.15%)
Dec 17, 2020 20.26 20.29 20.23 20.25 106,399 +0.08(+0.41%)
Dec 16, 2020 20.13 20.20 20.01 20.16 55,756 +0.08(+0.42%)
Dec 15, 2020 20.02 20.10 19.96 20.08 45,515 +0.16(+0.80%)
Dec 14, 2020 20.04 20.06 19.92 19.92 79,190 -0.01(-0.04%)
Dec 11, 2020 19.89 19.95 19.86 19.93 24,741 -0.05(-0.26%)
Dec 10, 2020 19.83 20.03 19.83 19.98 47,684 +0.10(+0.52%)
Dec 09, 2020 20.00 20.00 19.78 19.88 26,038 +0.01(+0.06%)
Dec 08, 2020 19.80 19.88 19.80 19.86 122,774 +0.06(+0.30%)
Dec 07, 2020 19.84 19.87 19.76 19.80 221,994 -0.10(-0.48%)
Dec 04, 2020 19.90 19.92 19.86 19.90 52,112 +0.17(+0.87%)
Dec 03, 2020 19.75 19.83 19.73 19.73 25,036 +0.10(+0.50%)
Dec 02, 2020 19.58 19.67 19.55 19.63 48,123 +0.08(+0.43%)
Dec 01, 2020 19.44 19.57 19.44 19.54 78,494 +0.38(+1.96%)
Nov 30, 2020 19.49 19.49 19.17 19.17 112,106 -0.44(-2.22%)
Nov 27, 2020 19.55 19.62 19.55 19.60 110,919 +0.08(+0.39%)
Nov 25, 2020 19.41 19.53 19.40 19.53 76,137 +0.05(+0.26%)
Nov 24, 2020 19.33 19.49 19.33 19.48 90,746 +0.27(+1.39%)
Nov 23, 2020 19.25 19.27 19.12 19.21 46,101 +0.09(+0.48%)
Nov 20, 2020 19.13 19.17 19.08 19.12 92,631 +0.03(+0.18%)
Nov 19, 2020 19.00 19.10 18.95 19.08 32,345 +0.06(+0.31%)
Nov 18, 2020 19.12 19.18 19.03 19.03 45,896 -0.03(-0.18%)
Nov 17, 2020 18.99 19.11 18.96 19.06 95,379 +0.08(+0.40%)
Nov 16, 2020 18.96 19.01 18.93 18.98 36,537 +0.22(+1.16%)
Nov 13, 2020 18.63 18.77 18.63 18.77 35,498 +0.28(+1.50%)
Nov 12, 2020 18.64 18.68 18.48 18.49 50,882 -0.28(-1.51%)
Nov 11, 2020 18.72 18.79 18.72 18.77 79,045 +0.16(+0.88%)
Nov 10, 2020 18.58 18.70 18.55 18.61 25,501 +0.17(+0.91%)
Nov 09, 2020 18.76 18.76 18.41 18.44 240,425 +0.45(+2.50%)
Nov 06, 2020 17.98 18.06 17.94 17.99 57,013 +0.09(+0.47%)
Nov 05, 2020 17.90 17.95 17.82 17.90 62,337 +0.25(+1.42%)
Nov 04, 2020 17.48 17.74 17.44 17.65 59,591 +0.27(+1.54%)
Nov 03, 2020 17.33 17.46 17.33 17.39 61,916 +0.31(+1.81%)
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.