Flexshares Intl Quality Div Fund (NY: IQDF )

25.69 USD +0.02 (+0.08%)
Streaming Delayed Price Updated: 2:51 PM EST, Dec 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 23.10 23.10 22.99 23.06 67,993 -0.13(-0.56%)
Oct 30, 2019 23.04 23.19 23.02 23.19 103,278 +0.13(+0.56%)
Oct 29, 2019 23.04 23.11 23.02 23.06 61,926 -0.10(-0.43%)
Oct 28, 2019 23.14 23.18 23.14 23.16 81,286 +0.10(+0.43%)
Oct 25, 2019 22.97 23.08 22.97 23.06 168,300 +0.01(+0.04%)
Oct 24, 2019 23.10 23.10 23.03 23.05 68,363 +0.04(+0.17%)
Oct 23, 2019 22.92 23.02 22.90 23.01 153,566 +0.11(+0.48%)
Oct 22, 2019 22.90 22.99 22.86 22.90 74,948 +0.04(+0.17%)
Oct 21, 2019 22.88 22.88 22.84 22.86 179,986 +0.11(+0.48%)
Oct 18, 2019 22.73 22.77 22.67 22.75 382,500 +0.05(+0.22%)
Oct 17, 2019 22.70 22.73 22.64 22.70 605,117 +0.09(+0.40%)
Oct 16, 2019 22.51 22.62 22.51 22.61 89,544 +0.08(+0.36%)
Oct 15, 2019 22.37 22.61 22.37 22.53 98,516 +0.19(+0.85%)
Oct 14, 2019 22.31 22.37 22.31 22.34 33,191 -0.10(-0.45%)
Oct 11, 2019 22.39 22.54 22.39 22.44 127,300 +0.35(+1.58%)
Oct 10, 2019 21.91 22.10 21.91 22.09 94,833 +0.23(+1.05%)
Oct 09, 2019 21.88 21.91 21.83 21.86 160,289 +0.11(+0.51%)
Oct 08, 2019 21.85 21.88 21.75 21.75 357,453 -0.23(-1.05%)
Oct 07, 2019 22.02 22.06 21.97 21.98 61,737 -0.03(-0.14%)
Oct 04, 2019 21.91 22.03 21.88 22.01 129,000 +0.08(+0.36%)
Oct 03, 2019 21.76 21.94 21.72 21.93 88,702 +0.14(+0.64%)
Oct 02, 2019 21.92 21.92 21.76 21.79 76,593 -0.35(-1.58%)
Oct 01, 2019 22.31 22.31 22.10 22.14 88,845 -0.14(-0.64%)
Sep 30, 2019 22.26 22.33 22.26 22.28 88,240 +0.07(+0.32%)
Sep 27, 2019 22.29 22.34 22.16 22.21 136,000 -0.04(-0.18%)
Sep 26, 2019 22.32 22.32 22.23 22.25 105,191 +0.02(+0.09%)
Sep 25, 2019 22.19 22.27 22.11 22.23 68,254 -0.05(-0.22%)
Sep 24, 2019 22.46 22.46 22.26 22.28 146,064 -0.14(-0.62%)
Sep 23, 2019 22.32 22.43 22.29 22.42 88,547 -0.03(-0.13%)
Sep 20, 2019 22.55 22.67 22.45 22.45 77,000 -0.39(-1.71%)
Sep 19, 2019 22.89 22.90 22.82 22.84 173,185 +0.04(+0.18%)
Sep 18, 2019 22.81 22.86 22.75 22.80 64,785 -0.07(-0.31%)
Sep 17, 2019 22.76 22.87 22.74 22.87 111,187 +0.01(+0.04%)
Sep 16, 2019 22.89 22.92 22.86 22.86 47,131 -0.11(-0.48%)
Sep 13, 2019 22.95 23.02 22.92 22.97 264,400 +0.16(+0.70%)
Sep 12, 2019 22.73 22.86 22.71 22.81 178,607 +0.11(+0.48%)
Sep 11, 2019 22.64 22.70 22.63 22.70 84,091 +0.16(+0.71%)
Sep 10, 2019 22.46 22.59 22.46 22.54 121,227 +0.11(+0.49%)
Sep 09, 2019 22.42 22.46 22.41 22.43 51,732 +0.09(+0.40%)
Sep 06, 2019 22.34 22.36 22.30 22.34 89,400 +0.06(+0.27%)
Sep 05, 2019 22.27 22.32 22.25 22.28 140,626 +0.22(+1.00%)
Sep 04, 2019 22.01 22.07 21.98 22.06 66,208 +0.26(+1.19%)
Sep 03, 2019 21.71 21.80 21.69 21.80 83,860 -0.04(-0.18%)
Aug 30, 2019 21.92 21.92 21.79 21.84 298,700 +0.10(+0.46%)
Aug 29, 2019 21.72 21.78 21.67 21.74 108,874 +0.17(+0.79%)
Aug 28, 2019 21.51 21.63 21.50 21.57 178,655 -0.04(-0.19%)
Aug 27, 2019 21.68 21.72 21.59 21.61 494,662 +0.04(+0.19%)
Aug 26, 2019 21.65 21.65 21.54 21.57 920,347 +0.09(+0.42%)
Aug 23, 2019 21.61 21.79 21.43 21.48 141,500 -0.17(-0.79%)
Aug 22, 2019 21.74 21.74 21.61 21.65 138,871 -0.10(-0.46%)
Aug 21, 2019 21.82 21.82 21.75 21.75 121,492 +0.13(+0.60%)
Aug 20, 2019 21.67 21.67 21.58 21.62 65,388 -0.08(-0.39%)
Aug 19, 2019 21.79 21.79 21.70 21.70 69,518 +0.11(+0.53%)
Aug 16, 2019 21.53 21.61 21.49 21.59 164,800 +0.20(+0.94%)
Aug 15, 2019 21.42 21.42 21.26 21.39 487,085 +0.05(+0.23%)
Aug 14, 2019 21.50 21.51 21.34 21.34 120,671 -0.51(-2.33%)
Aug 13, 2019 21.59 21.93 21.59 21.85 126,448 +0.17(+0.78%)
Aug 12, 2019 21.70 21.76 21.64 21.68 87,264 -0.13(-0.60%)
Aug 09, 2019 21.94 21.94 21.78 21.81 97,900 -0.26(-1.18%)
Aug 08, 2019 21.91 22.07 21.90 22.07 62,470 +0.25(+1.15%)
Aug 07, 2019 21.62 21.84 21.55 21.82 76,167 +0.05(+0.23%)
Aug 06, 2019 21.80 21.80 21.61 21.77 317,122 +0.16(+0.74%)
Aug 05, 2019 21.79 21.83 21.53 21.61 148,173 -0.53(-2.39%)
Aug 02, 2019 22.20 22.23 22.06 22.14 66,800 -0.12(-0.54%)
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.