Skip to main content

Flexshares Intl Quality Div Dyn Fund (NY: IQDY )

29.37 +0.04 (+0.14%)
Official Closing Price Updated: 8:00 PM EDT, Jun 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 26.49 26.53 26.43 26.43 4,591 -0.04(-0.13%)
Dec 30, 2021 26.45 26.50 26.43 26.46 9,364 -0.01(-0.02%)
Dec 29, 2021 26.48 26.48 26.41 26.47 6,223 -0.06(-0.21%)
Dec 28, 2021 26.50 26.69 26.50 26.53 9,230 +0.02(+0.07%)
Dec 27, 2021 26.26 26.51 26.26 26.51 21,067 +0.28(+1.06%)
Dec 23, 2021 26.14 26.23 26.11 26.23 19,048 +0.25(+0.96%)
Dec 22, 2021 25.74 25.99 25.74 25.98 6,445 +0.20(+0.78%)
Dec 21, 2021 25.61 25.78 25.61 25.78 11,033 +0.34(+1.35%)
Dec 20, 2021 25.40 25.44 25.27 25.44 9,918 -0.21(-0.81%)
Dec 17, 2021 25.72 25.77 25.62 25.64 52,715 -0.29(-1.12%)
Dec 16, 2021 26.03 26.06 25.90 25.94 7,199 +0.10(+0.39%)
Dec 15, 2021 25.49 25.85 25.52 25.84 11,614 +0.24(+0.96%)
Dec 14, 2021 25.64 25.70 25.52 25.59 7,112 -0.12(-0.46%)
Dec 13, 2021 25.88 25.88 25.71 25.71 16,860 -0.33(-1.26%)
Dec 10, 2021 26.00 26.05 25.99 26.04 24,801 +0.00(+0.02%)
Dec 09, 2021 26.11 26.11 26.02 26.03 16,602 -0.23(-0.88%)
Dec 08, 2021 26.17 26.27 26.17 26.27 12,472 +0.09(+0.35%)
Dec 07, 2021 26.02 26.19 26.02 26.17 14,055 +0.48(+1.86%)
Dec 06, 2021 25.71 25.78 25.60 25.70 16,985 +0.26(+1.03%)
Dec 03, 2021 25.33 25.43 25.33 25.43 6,998 -0.07(-0.29%)
Dec 02, 2021 25.44 25.64 25.43 25.51 9,204 +0.37(+1.46%)
Dec 01, 2021 25.66 25.69 25.14 25.14 12,415 -0.05(-0.22%)
Nov 30, 2021 25.26 25.35 25.26 25.20 18,266 -0.22(-0.85%)
Nov 29, 2021 25.45 25.47 25.27 25.41 40,588 +0.24(+0.97%)
Nov 26, 2021 25.16 25.21 25.08 25.17 3,021 -0.85(-3.26%)
Nov 24, 2021 25.85 26.02 25.80 26.02 8,332 -0.12(-0.46%)
Nov 23, 2021 26.08 26.14 26.02 26.13 7,890 +0.08(+0.33%)
Nov 22, 2021 26.13 26.24 26.05 26.05 21,845 -0.08(-0.31%)
Nov 19, 2021 26.24 26.24 26.10 26.13 24,559 -0.18(-0.68%)
Nov 18, 2021 26.39 26.34 26.27 26.31 64,994 -0.18(-0.67%)
Nov 17, 2021 26.55 26.55 26.45 26.49 26,136 -0.02(-0.08%)
Nov 16, 2021 26.52 26.56 26.49 26.51 13,144 -0.00(-0.02%)
Nov 15, 2021 26.65 26.65 26.51 26.51 75,009 -0.09(-0.32%)
Nov 12, 2021 26.52 26.60 26.52 26.60 8,734 +0.09(+0.32%)
Nov 11, 2021 26.54 26.58 26.46 26.52 6,741 +0.19(+0.72%)
Nov 10, 2021 26.56 26.33 14,554 -0.22(-0.83%)
Nov 09, 2021 26.61 26.61 26.49 26.55 6,385 -0.11(-0.42%)
Nov 08, 2021 26.65 26.67 26.61 26.66 7,041 +0.13(+0.50%)
Nov 05, 2021 26.51 26.52 26.43 26.52 7,999 +0.10(+0.36%)
Nov 04, 2021 26.49 26.49 26.36 26.43 11,340 -0.18(-0.68%)
Nov 03, 2021 26.37 26.61 26.33 26.61 7,088 +0.22(+0.85%)
Nov 02, 2021 26.40 26.44 26.37 26.39 30,361 -0.20(-0.74%)
Nov 01, 2021 26.43 26.58 26.34 26.58 7,826 +0.24(+0.92%)
Oct 29, 2021 26.32 26.36 26.25 26.34 18,305 -0.21(-0.78%)
Oct 28, 2021 26.46 26.55 26.46 26.55 8,488 +0.11(+0.42%)
Oct 27, 2021 26.54 26.58 26.44 26.44 9,356 -0.13(-0.49%)
Oct 26, 2021 26.70 26.57 4,455 +0.03(+0.13%)
Oct 25, 2021 26.52 26.57 26.50 26.53 10,280 +0.05(+0.17%)
Oct 22, 2021 26.41 26.49 26.39 26.49 2,633 +0.07(+0.28%)
Oct 21, 2021 26.41 26.45 26.34 26.41 9,317 -0.19(-0.71%)
Oct 20, 2021 26.51 26.61 26.49 26.60 9,810 +0.03(+0.13%)
Oct 19, 2021 26.57 26.60 26.51 26.57 21,799 +0.18(+0.67%)
Oct 18, 2021 26.34 26.43 26.34 26.39 10,163 -0.07(-0.27%)
Oct 15, 2021 26.34 26.47 26.34 26.46 10,265 +0.18(+0.67%)
Oct 14, 2021 26.30 26.30 26.24 26.28 9,329 +0.28(+1.08%)
Oct 13, 2021 25.90 26.00 25.83 26.00 6,320 +0.25(+0.96%)
Oct 12, 2021 25.79 25.83 25.75 25.76 6,024 -0.03(-0.10%)
Oct 11, 2021 25.91 25.99 25.77 25.78 8,989 +0.03(+0.12%)
Oct 08, 2021 25.76 25.80 25.73 25.75 13,236 +0.06(+0.23%)
Oct 07, 2021 25.67 25.78 25.67 25.69 19,594 +0.23(+0.92%)
Oct 06, 2021 25.29 25.46 25.21 25.46 11,686 -0.24(-0.95%)
Oct 05, 2021 25.58 25.77 25.58 25.70 6,330 +0.17(+0.67%)
Oct 04, 2021 25.68 25.68 25.46 25.53 8,253 -0.27(-1.06%)
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.