Skip to main content

Flexshares Intl Quality Div Fund (NY: IQDF )

25.39 -0.12 (-0.47%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 17.00 17.06 16.97 16.99 130,377 +0.08(+0.50%)
Oct 30, 2018 16.74 16.91 16.74 16.91 89,610 +0.29(+1.75%)
Oct 29, 2018 16.83 16.87 16.47 16.62 213,018 -0.02(-0.14%)
Oct 26, 2018 16.55 16.75 16.46 16.64 196,533 -0.20(-1.18%)
Oct 25, 2018 16.76 16.92 16.71 16.84 117,390 +0.15(+0.91%)
Oct 24, 2018 17.06 17.07 16.68 16.68 611,503 -0.47(-2.71%)
Oct 23, 2018 17.02 17.20 16.93 17.15 206,497 -0.15(-0.88%)
Oct 22, 2018 17.38 17.38 17.26 17.30 190,975 -0.05(-0.31%)
Oct 19, 2018 17.33 17.42 17.31 17.36 262,961 +0.18(+1.07%)
Oct 18, 2018 17.37 17.38 17.13 17.17 211,387 -0.32(-1.83%)
Oct 17, 2018 17.55 17.58 17.43 17.49 49,595 -0.12(-0.69%)
Oct 16, 2018 17.49 17.64 17.47 17.62 528,276 +0.32(+1.85%)
Oct 15, 2018 17.29 17.37 17.26 17.29 224,593 -0.02(-0.13%)
Oct 12, 2018 17.37 17.37 17.13 17.32 211,732 +0.15(+0.89%)
Oct 11, 2018 17.33 17.35 17.06 17.16 144,720 -0.31(-1.76%)
Oct 10, 2018 17.82 17.82 17.47 17.47 118,372 -0.34(-1.93%)
Oct 09, 2018 17.71 17.85 17.70 17.82 44,691 -0.01(-0.03%)
Oct 08, 2018 17.71 17.85 17.71 17.82 154,369 -0.07(-0.38%)
Oct 05, 2018 17.97 17.97 17.82 17.89 112,155 -0.07(-0.38%)
Oct 04, 2018 18.10 18.11 17.90 17.96 210,220 -0.24(-1.34%)
Oct 03, 2018 18.32 18.32 18.19 18.20 71,050 -0.06(-0.33%)
Oct 02, 2018 18.24 18.31 18.22 18.26 127,047 -0.14(-0.75%)
Oct 01, 2018 18.42 18.42 18.36 18.40 165,799 +0.06(+0.33%)
Sep 28, 2018 18.33 18.40 18.29 18.34 124,733 -0.11(-0.62%)
Sep 27, 2018 18.46 18.50 18.42 18.45 138,988 +0.01(+0.04%)
Sep 26, 2018 18.42 18.55 18.42 18.45 190,222 +0.01(+0.04%)
Sep 25, 2018 18.45 18.48 18.42 18.44 144,186 +0.09(+0.50%)
Sep 24, 2018 18.44 18.44 18.33 18.35 77,257 -0.11(-0.60%)
Sep 21, 2018 18.40 18.49 18.40 18.46 49,074 +0.10(+0.53%)
Sep 20, 2018 18.33 18.38 18.26 18.36 112,445 +0.17(+0.91%)
Sep 19, 2018 18.14 18.22 18.14 18.20 605,372 +0.12(+0.67%)
Sep 18, 2018 18.05 18.12 18.05 18.08 122,793 +0.14(+0.78%)
Sep 17, 2018 17.98 18.02 17.93 17.94 112,369 +0.05(+0.26%)
Sep 14, 2018 17.96 17.96 17.83 17.89 140,175 +0.01(+0.04%)
Sep 13, 2018 17.92 17.94 17.85 17.88 192,486 +0.11(+0.59%)
Sep 12, 2018 17.68 17.81 17.68 17.78 565,786 +0.11(+0.64%)
Sep 11, 2018 17.56 17.69 17.56 17.66 353,432 -0.01(-0.04%)
Sep 10, 2018 17.72 17.72 17.63 17.67 544,554 +0.05(+0.30%)
Sep 07, 2018 17.61 17.67 17.56 17.62 184,994 -0.17(-0.93%)
Sep 06, 2018 17.81 17.81 17.69 17.78 110,330 -0.04(-0.21%)
Sep 05, 2018 17.84 17.86 17.77 17.82 120,353 -0.12(-0.67%)
Sep 04, 2018 17.93 17.94 17.87 17.94 147,082 -0.22(-1.20%)
Aug 31, 2018 18.16 18.16 18.16 0 -0.07(-0.37%)
Aug 30, 2018 18.27 18.28 18.19 18.23 103,426 -0.23(-1.26%)
Aug 29, 2018 18.39 18.50 18.38 18.46 151,161 +0.11(+0.57%)
Aug 28, 2018 18.50 18.50 18.35 18.35 243,709 -0.08(-0.43%)
Aug 27, 2018 18.35 18.47 18.35 18.43 78,502 +0.21(+1.14%)
Aug 24, 2018 18.20 18.25 18.17 18.23 63,837 +0.12(+0.66%)
Aug 23, 2018 18.22 18.22 18.11 18.11 190,708 -0.20(-1.09%)
Aug 22, 2018 18.28 18.34 18.28 18.31 108,839 +0.09(+0.47%)
Aug 21, 2018 18.19 18.27 18.18 18.22 367,229 +0.12(+0.66%)
Aug 20, 2018 18.05 18.13 18.05 18.10 102,312 +0.04(+0.21%)
Aug 17, 2018 17.91 18.08 17.90 18.06 72,747 +0.14(+0.75%)
Aug 16, 2018 17.93 18.01 17.92 17.93 218,449 +0.11(+0.63%)
Aug 15, 2018 17.81 17.85 17.71 17.81 130,676 -0.25(-1.37%)
Aug 14, 2018 18.05 18.14 18.02 18.06 121,184 +0.06(+0.33%)
Aug 13, 2018 18.06 18.12 17.98 18.00 138,695 -0.13(-0.70%)
Aug 10, 2018 18.16 18.20 18.11 18.13 114,774 -0.42(-2.27%)
Aug 09, 2018 18.60 18.61 18.53 18.55 381,192 -0.06(-0.34%)
Aug 08, 2018 18.56 18.62 18.55 18.61 124,616 +0.03(+0.18%)
Aug 07, 2018 18.60 18.64 18.56 18.58 92,982 +0.16(+0.86%)
Aug 06, 2018 18.40 18.47 18.39 18.42 86,833 -0.11(-0.61%)
Aug 03, 2018 18.45 18.55 18.45 18.53 71,683 +0.05(+0.28%)
Aug 02, 2018 18.44 18.51 18.42 18.48 124,852 -0.21(-1.13%)
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.