Skip to main content

Flexshares Intl Quality Div Fund (NY: IQDF )

24.14 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 24.04 24.14 24.04 24.14 18,648 +0.14(+0.56%)
Mar 26, 2024 24.06 24.06 24.00 24.00 66,622 -0.03(-0.12%)
Mar 25, 2024 24.04 24.09 24.03 24.03 23,067 +0.02(+0.08%)
Mar 22, 2024 24.10 24.10 24.00 24.01 31,471 -0.21(-0.87%)
Mar 21, 2024 24.28 24.31 24.22 24.22 76,931 -0.02(-0.06%)
Mar 20, 2024 23.96 24.24 23.96 24.24 33,087 +0.25(+1.02%)
Mar 19, 2024 23.92 24.01 23.89 23.99 39,742 +0.04(+0.17%)
Mar 18, 2024 24.03 24.03 23.94 23.95 90,966 -0.05(-0.21%)
Mar 15, 2024 24.09 24.09 23.93 24.00 120,793 -0.12(-0.49%)
Mar 14, 2024 24.29 24.29 24.08 24.12 151,632 -0.14(-0.59%)
Mar 13, 2024 24.26 24.31 24.26 24.26 17,806 -0.08(-0.33%)
Mar 12, 2024 24.26 24.37 24.17 24.34 66,484 +0.18(+0.73%)
Mar 11, 2024 24.17 24.19 24.09 24.16 35,825 -0.10(-0.43%)
Mar 08, 2024 24.38 24.41 24.23 24.27 80,908 -0.10(-0.42%)
Mar 07, 2024 24.27 24.39 24.27 24.37 28,107 +0.27(+1.10%)
Mar 06, 2024 24.10 24.14 24.07 24.10 47,411 +0.30(+1.26%)
Mar 05, 2024 23.86 23.93 23.77 23.80 28,886 -0.07(-0.30%)
Mar 04, 2024 23.86 23.91 23.86 23.87 26,614 -0.06(-0.23%)
Mar 01, 2024 23.74 23.94 23.74 23.93 31,711 +0.29(+1.23%)
Feb 29, 2024 23.66 23.70 23.56 23.64 39,156 +0.09(+0.38%)
Feb 28, 2024 23.59 23.59 23.52 23.55 21,916 -0.21(-0.88%)
Feb 27, 2024 23.75 23.77 23.71 23.76 51,266 +0.04(+0.17%)
Feb 26, 2024 23.80 23.80 23.69 23.72 251,306 -0.08(-0.35%)
Feb 23, 2024 23.79 23.84 23.76 23.80 40,813 +0.02(+0.07%)
Feb 22, 2024 23.71 23.80 23.70 23.79 59,789 +0.31(+1.30%)
Feb 21, 2024 23.43 23.49 23.40 23.48 84,267 -0.02(-0.08%)
Feb 20, 2024 23.55 23.55 23.43 23.50 43,362 +0.05(+0.21%)
Feb 16, 2024 23.43 23.52 23.37 23.45 59,366 +0.10(+0.45%)
Feb 15, 2024 23.25 23.35 23.23 23.35 46,130 +0.19(+0.81%)
Feb 14, 2024 23.07 23.16 23.07 23.16 40,298 +0.28(+1.22%)
Feb 13, 2024 23.02 23.02 22.78 22.88 39,193 -0.36(-1.57%)
Feb 12, 2024 23.20 23.31 23.20 23.24 70,808 +0.10(+0.45%)
Feb 09, 2024 23.08 23.18 23.02 23.14 70,592 +0.04(+0.17%)
Feb 08, 2024 23.17 23.17 23.06 23.10 39,693 -0.12(-0.52%)
Feb 07, 2024 23.24 23.25 23.18 23.22 57,699 -0.04(-0.17%)
Feb 06, 2024 23.10 23.26 23.10 23.26 57,639 +0.19(+0.83%)
Feb 05, 2024 23.03 23.10 22.93 23.07 70,683 -0.09(-0.39%)
Feb 02, 2024 23.17 23.18 23.09 23.16 29,615 -0.19(-0.81%)
Feb 01, 2024 23.24 23.35 23.22 23.35 23,391 +0.23(+0.98%)
Jan 31, 2024 23.30 23.36 23.10 23.12 36,947 -0.10(-0.42%)
Jan 30, 2024 23.21 23.24 23.14 23.22 27,531 -0.07(-0.30%)
Jan 29, 2024 23.15 23.29 23.13 23.29 23,967 +0.11(+0.47%)
Jan 26, 2024 23.17 23.20 23.13 23.18 48,455 +0.13(+0.58%)
Jan 25, 2024 23.07 23.07 22.97 23.05 67,426 +0.09(+0.37%)
Jan 24, 2024 23.05 23.09 22.96 22.96 38,207 +0.26(+1.16%)
Jan 23, 2024 22.64 22.70 22.58 22.70 152,092 +0.04(+0.16%)
Jan 22, 2024 22.70 22.74 22.64 22.66 54,724 -0.09(-0.40%)
Jan 19, 2024 22.60 22.77 22.55 22.75 74,238 +0.12(+0.53%)
Jan 18, 2024 22.53 22.64 22.50 22.63 207,997 +0.17(+0.74%)
Jan 17, 2024 22.39 22.49 22.35 22.46 39,670 -0.28(-1.25%)
Jan 16, 2024 22.87 22.87 22.70 22.75 28,139 -0.39(-1.69%)
Jan 12, 2024 23.22 23.26 23.11 23.14 26,543 +0.09(+0.38%)
Jan 11, 2024 23.04 23.08 22.87 23.05 46,167 +0.02(+0.09%)
Jan 10, 2024 22.98 23.04 22.98 23.03 46,297 +0.08(+0.34%)
Jan 09, 2024 22.97 23.03 22.93 22.95 49,686 -0.26(-1.14%)
Jan 08, 2024 23.06 23.22 23.03 23.21 18,136 +0.12(+0.53%)
Jan 05, 2024 23.02 23.24 23.02 23.09 45,627 -0.01(-0.03%)
Jan 04, 2024 23.02 23.18 23.02 23.10 52,726 +0.09(+0.39%)
Jan 03, 2024 22.92 23.07 22.90 23.01 75,071 -0.06(-0.26%)
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.