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 (%)
Oct 31, 2019 18.54 18.54 18.45 18.51 84,711 -0.10(-0.56%)
Oct 30, 2019 18.49 18.61 18.47 18.61 128,671 +0.10(+0.56%)
Oct 29, 2019 18.49 18.55 18.48 18.51 77,152 -0.08(-0.43%)
Oct 28, 2019 18.57 18.61 18.57 18.59 101,272 +0.08(+0.43%)
Oct 25, 2019 18.44 18.53 18.44 18.51 209,681 +0.01(+0.04%)
Oct 24, 2019 18.54 18.54 18.48 18.50 85,172 +0.03(+0.17%)
Oct 23, 2019 18.40 18.48 18.38 18.47 191,324 +0.09(+0.48%)
Oct 22, 2019 18.38 18.45 18.35 18.38 93,376 +0.03(+0.17%)
Oct 21, 2019 18.36 18.36 18.33 18.35 224,240 +0.09(+0.48%)
Oct 18, 2019 18.24 18.28 18.19 18.26 476,549 +0.04(+0.22%)
Oct 17, 2019 18.22 18.24 18.17 18.22 753,903 +0.07(+0.40%)
Oct 16, 2019 18.07 18.16 18.07 18.15 111,561 +0.06(+0.36%)
Oct 15, 2019 17.96 18.15 17.96 18.08 122,739 +0.15(+0.85%)
Oct 14, 2019 17.91 17.96 17.91 17.93 41,351 -0.08(-0.45%)
Oct 11, 2019 17.97 18.09 17.97 18.01 158,600 +0.28(+1.58%)
Oct 10, 2019 17.59 17.74 17.59 17.73 118,150 +0.18(+1.05%)
Oct 09, 2019 17.56 17.59 17.52 17.55 199,700 +0.09(+0.51%)
Oct 08, 2019 17.54 17.56 17.46 17.46 445,343 -0.18(-1.05%)
Oct 07, 2019 17.67 17.71 17.63 17.64 76,916 -0.02(-0.14%)
Oct 04, 2019 17.59 17.68 17.56 17.67 160,718 +0.06(+0.36%)
Oct 03, 2019 17.47 17.61 17.43 17.60 110,512 +0.11(+0.64%)
Oct 02, 2019 17.59 17.59 17.46 17.49 95,425 -0.28(-1.58%)
Oct 01, 2019 17.91 17.91 17.74 17.77 110,690 -0.11(-0.64%)
Sep 30, 2019 17.87 17.92 17.87 17.88 109,936 +0.06(+0.32%)
Sep 27, 2019 17.89 17.93 17.79 17.83 169,439 -0.03(-0.18%)
Sep 26, 2019 17.92 17.92 17.84 17.86 131,055 +0.02(+0.09%)
Sep 25, 2019 17.81 17.87 17.75 17.84 85,036 -0.04(-0.22%)
Sep 24, 2019 18.03 18.03 17.87 17.88 181,978 -0.11(-0.62%)
Sep 23, 2019 17.92 18.00 17.89 18.00 110,318 -0.02(-0.13%)
Sep 20, 2019 18.10 18.20 18.02 18.02 95,932 -0.07(-0.39%)
Sep 19, 2019 18.13 18.14 18.07 18.09 218,658 +0.03(+0.18%)
Sep 18, 2019 18.07 18.11 18.02 18.06 81,795 -0.06(-0.31%)
Sep 17, 2019 18.03 18.11 18.01 18.11 140,381 +0.01(+0.04%)
Sep 16, 2019 18.13 18.16 18.11 18.11 59,506 -0.09(-0.48%)
Sep 13, 2019 18.18 18.23 18.15 18.19 333,824 +0.13(+0.70%)
Sep 12, 2019 18.00 18.11 17.99 18.07 225,504 +0.09(+0.49%)
Sep 11, 2019 17.93 17.98 17.92 17.98 106,171 +0.13(+0.71%)
Sep 10, 2019 17.79 17.89 17.79 17.85 153,058 +0.09(+0.49%)
Sep 09, 2019 17.76 17.79 17.75 17.77 65,315 +0.07(+0.40%)
Sep 06, 2019 17.69 17.71 17.66 17.69 112,874 +0.05(+0.27%)
Sep 05, 2019 17.64 17.68 17.62 17.65 177,550 +0.17(+1.00%)
Sep 04, 2019 17.43 17.48 17.41 17.47 83,592 +0.21(+1.19%)
Sep 03, 2019 17.20 17.27 17.18 17.27 105,879 -0.03(-0.18%)
Aug 30, 2019 17.36 17.36 17.26 17.30 377,130 +0.08(+0.46%)
Aug 29, 2019 17.20 17.25 17.16 17.22 137,461 +0.13(+0.79%)
Aug 28, 2019 17.04 17.13 17.03 17.08 225,565 -0.03(-0.19%)
Aug 27, 2019 17.17 17.20 17.10 17.12 624,547 +0.03(+0.19%)
Aug 26, 2019 17.15 17.15 17.06 17.08 1,162,006 +0.07(+0.42%)
Aug 23, 2019 17.12 17.26 16.97 17.01 178,654 -0.13(-0.78%)
Aug 22, 2019 17.22 17.22 17.12 17.15 175,334 -0.08(-0.46%)
Aug 21, 2019 17.28 17.28 17.23 17.23 153,392 +0.10(+0.60%)
Aug 20, 2019 17.16 17.16 17.09 17.12 82,557 -0.07(-0.39%)
Aug 19, 2019 17.26 17.26 17.19 17.19 87,771 +0.09(+0.53%)
Aug 16, 2019 17.05 17.12 17.02 17.10 208,072 +0.16(+0.93%)
Aug 15, 2019 16.97 16.97 16.84 16.94 614,980 +0.04(+0.23%)
Aug 14, 2019 17.03 17.04 16.90 16.90 152,356 -0.40(-2.33%)
Aug 13, 2019 17.10 17.37 17.10 17.31 159,649 +0.13(+0.78%)
Aug 12, 2019 17.19 17.23 17.14 17.17 110,177 -0.10(-0.60%)
Aug 09, 2019 17.38 17.38 17.25 17.27 123,605 -0.21(-1.18%)
Aug 08, 2019 17.35 17.48 17.35 17.48 78,872 +0.20(+1.15%)
Aug 07, 2019 17.12 17.30 17.07 17.28 96,166 +0.04(+0.23%)
Aug 06, 2019 17.27 17.27 17.12 17.24 400,389 +0.13(+0.74%)
Aug 05, 2019 17.26 17.29 17.05 17.12 187,079 -0.42(-2.39%)
Aug 02, 2019 17.58 17.61 17.47 17.54 84,339 -0.10(-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.