Skip to main content

Flexshares Intl Quality Div Fund (NY: IQDF )

24.11 -0.03 (-0.12%)
Streaming Delayed Price Updated: 12:42 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 17.60 17.60 17.49 17.53 372,067 +0.08(+0.46%)
Aug 29, 2019 17.44 17.48 17.39 17.45 135,616 +0.14(+0.79%)
Aug 28, 2019 17.27 17.36 17.26 17.32 222,536 -0.03(-0.19%)
Aug 27, 2019 17.40 17.44 17.33 17.35 616,162 +0.03(+0.19%)
Aug 26, 2019 17.38 17.38 17.29 17.32 1,146,406 +0.07(+0.42%)
Aug 23, 2019 17.35 17.49 17.20 17.24 176,255 -0.14(-0.78%)
Aug 22, 2019 17.45 17.45 17.35 17.38 172,981 -0.08(-0.46%)
Aug 21, 2019 17.52 17.52 17.46 17.46 151,333 +0.10(+0.60%)
Aug 20, 2019 17.40 17.40 17.32 17.36 81,448 -0.07(-0.39%)
Aug 19, 2019 17.49 17.49 17.42 17.43 86,593 +0.09(+0.53%)
Aug 16, 2019 17.28 17.35 17.25 17.33 205,278 +0.16(+0.94%)
Aug 15, 2019 17.20 17.20 17.07 17.17 606,724 +0.04(+0.23%)
Aug 14, 2019 17.26 17.27 17.13 17.13 150,310 -0.41(-2.33%)
Aug 13, 2019 17.33 17.61 17.33 17.54 157,506 +0.14(+0.78%)
Aug 12, 2019 17.42 17.47 17.37 17.40 108,698 -0.10(-0.60%)
Aug 09, 2019 17.61 17.61 17.49 17.51 121,946 -0.21(-1.18%)
Aug 08, 2019 17.59 17.72 17.58 17.72 77,814 +0.20(+1.15%)
Aug 07, 2019 17.36 17.53 17.30 17.52 94,875 +0.04(+0.23%)
Aug 06, 2019 17.50 17.50 17.35 17.48 395,014 +0.13(+0.74%)
Aug 05, 2019 17.49 17.53 17.28 17.35 184,567 -0.43(-2.39%)
Aug 02, 2019 17.82 17.85 17.71 17.77 83,207 -0.10(-0.54%)
Aug 01, 2019 18.00 18.17 17.86 17.87 121,460 -0.19(-1.07%)
Jul 31, 2019 18.22 18.23 18.00 18.06 89,640 -0.15(-0.84%)
Jul 30, 2019 18.21 18.22 18.18 18.22 79,722 -0.16(-0.87%)
Jul 29, 2019 18.39 18.39 18.35 18.38 122,612 -0.01(-0.04%)
Jul 26, 2019 18.38 18.39 18.36 18.38 110,362 +0.00(+0.00%)
Jul 25, 2019 18.48 18.48 18.38 18.38 87,592 -0.13(-0.69%)
Jul 24, 2019 18.49 18.53 18.47 18.51 124,815 -0.04(-0.22%)
Jul 23, 2019 18.57 18.57 18.50 18.55 1,515,748 +0.05(+0.28%)
Jul 22, 2019 18.53 18.53 18.47 18.50 125,631 +0.02(+0.11%)
Jul 19, 2019 18.54 18.55 18.48 18.48 57,547 -0.10(-0.52%)
Jul 18, 2019 18.43 18.58 18.42 18.58 80,923 +0.10(+0.52%)
Jul 17, 2019 18.54 18.54 18.47 18.48 79,661 +0.02(+0.09%)
Jul 16, 2019 18.54 18.57 18.46 18.46 93,934 -0.14(-0.73%)
Jul 15, 2019 18.62 18.62 18.56 18.60 88,068 +0.02(+0.13%)
Jul 12, 2019 18.56 18.59 18.52 18.58 86,819 +0.02(+0.13%)
Jul 11, 2019 18.62 18.62 18.50 18.55 173,131 -0.02(-0.09%)
Jul 10, 2019 18.57 18.59 18.53 18.57 96,256 +0.12(+0.65%)
Jul 09, 2019 18.40 18.47 18.40 18.45 56,072 -0.10(-0.52%)
Jul 08, 2019 18.54 18.58 18.54 18.54 112,981 -0.09(-0.49%)
Jul 05, 2019 18.63 18.65 18.55 18.64 43,472 -0.13(-0.68%)
Jul 03, 2019 18.71 18.77 18.71 18.76 58,046 +0.10(+0.55%)
Jul 02, 2019 18.67 18.67 18.64 18.66 83,497 +0.04(+0.19%)
Jul 01, 2019 18.71 18.71 18.59 18.63 57,307 +0.14(+0.78%)
Jun 28, 2019 18.49 18.52 18.46 18.48 134,527 +0.03(+0.17%)
Jun 27, 2019 18.43 18.47 18.43 18.45 63,929 +0.11(+0.61%)
Jun 26, 2019 18.34 18.42 18.34 18.34 70,492 +0.02(+0.13%)
Jun 25, 2019 18.39 18.40 18.29 18.31 79,510 -0.09(-0.48%)
Jun 24, 2019 18.39 18.44 18.39 18.40 65,220 +0.01(+0.04%)
Jun 21, 2019 18.38 18.43 18.37 18.39 89,311 -0.06(-0.31%)
Jun 20, 2019 18.50 18.50 18.38 18.45 129,003 +0.17(+0.90%)
Jun 19, 2019 18.21 18.31 18.17 18.28 125,413 +0.13(+0.74%)
Jun 18, 2019 18.02 18.17 18.02 18.15 86,873 +0.25(+1.41%)
Jun 17, 2019 17.91 17.98 17.90 17.90 73,602 -0.02(-0.09%)
Jun 14, 2019 17.94 17.95 17.91 17.91 110,410 -0.16(-0.87%)
Jun 13, 2019 18.05 18.08 18.01 18.07 223,603 +0.06(+0.35%)
Jun 12, 2019 18.09 18.12 18.01 18.01 82,424 -0.19(-1.04%)
Jun 11, 2019 18.24 18.24 18.15 18.20 141,696 +0.14(+0.78%)
Jun 10, 2019 18.09 18.11 18.05 18.06 76,851 +0.04(+0.22%)
Jun 07, 2019 17.98 18.06 17.97 18.02 171,397 +0.22(+1.24%)
Jun 06, 2019 17.77 17.83 17.76 17.80 80,508 +0.07(+0.38%)
Jun 05, 2019 17.82 17.82 17.70 17.73 58,423 -0.03(-0.15%)
Jun 04, 2019 17.70 17.76 17.64 17.76 145,992 +0.18(+1.03%)
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.