Skip to main content

Flexshares Intl Quality Div Dyn Fund (NY: IQDY )

30.12 +0.41 (+1.38%)
Official Closing Price Updated: 8:00 PM EDT, Jun 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 12, 2024 30.22 30.31 30.05 30.12 7,492 +0.41(+1.38%)
Jun 11, 2024 29.75 29.75 29.63 29.71 5,475 -0.38(-1.26%)
Jun 10, 2024 30.02 30.09 30.02 30.09 2,652 +0.09(+0.30%)
Jun 07, 2024 30.14 30.16 29.97 30.00 11,237 -0.33(-1.08%)
Jun 06, 2024 30.20 30.35 30.20 30.33 15,456 +0.15(+0.48%)
Jun 05, 2024 30.14 30.19 30.05 30.18 4,272 +0.25(+0.84%)
Jun 04, 2024 29.99 30.00 29.81 29.93 4,833 -0.24(-0.80%)
Jun 03, 2024 30.31 30.31 30.04 30.17 14,179 +0.13(+0.43%)
May 31, 2024 29.99 30.04 29.80 30.04 2,819 +0.09(+0.30%)
May 30, 2024 29.96 30.01 29.87 29.95 5,999 +0.13(+0.44%)
May 29, 2024 29.90 29.90 29.80 29.82 5,553 -0.44(-1.45%)
May 28, 2024 30.32 30.36 30.22 30.26 7,330 +0.07(+0.24%)
May 24, 2024 30.15 30.24 30.14 30.19 17,512 +0.25(+0.85%)
May 23, 2024 30.29 30.29 29.86 29.93 11,014 -0.10(-0.32%)
May 22, 2024 30.17 30.17 29.95 30.03 50,259 -0.36(-1.17%)
May 21, 2024 30.37 30.40 30.32 30.39 11,987 -0.03(-0.11%)
May 20, 2024 30.48 30.50 30.42 30.42 5,667 +0.00(+0.02%)
May 17, 2024 30.27 30.42 30.26 30.42 3,412 +0.11(+0.37%)
May 16, 2024 30.32 30.40 30.30 30.30 3,885 +0.04(+0.14%)
May 15, 2024 30.10 30.28 30.07 30.26 7,755 +0.35(+1.17%)
May 14, 2024 29.83 29.92 29.80 29.91 9,609 +0.25(+0.84%)
May 13, 2024 29.72 29.76 29.66 29.66 8,633 +0.05(+0.17%)
May 10, 2024 29.63 29.69 29.54 29.61 11,879 +0.19(+0.65%)
May 09, 2024 29.23 29.42 29.23 29.42 19,666 +0.25(+0.84%)
May 08, 2024 29.09 29.19 29.09 29.18 9,317 -0.07(-0.26%)
May 07, 2024 29.23 29.25 29.22 29.25 2,150 +0.01(+0.05%)
May 06, 2024 29.16 29.25 29.16 29.24 1,995 +0.11(+0.38%)
May 03, 2024 28.98 29.16 28.97 29.13 8,448 +0.33(+1.13%)
May 02, 2024 28.66 28.82 28.56 28.80 22,433 +0.52(+1.84%)
May 01, 2024 28.27 28.34 28.26 28.28 4,218 -0.04(-0.13%)
Apr 30, 2024 28.54 28.59 28.32 28.32 5,896 -0.40(-1.38%)
Apr 29, 2024 28.58 28.74 28.58 28.71 6,337 +0.22(+0.77%)
Apr 26, 2024 28.44 28.52 28.43 28.50 2,866 +0.26(+0.91%)
Apr 25, 2024 27.94 28.24 27.87 28.24 5,923 -0.03(-0.10%)
Apr 24, 2024 28.36 28.36 28.14 28.27 14,999 -0.03(-0.11%)
Apr 23, 2024 28.05 28.30 28.03 28.30 45,432 +0.29(+1.05%)
Apr 22, 2024 27.85 28.08 27.82 28.01 9,294 +0.21(+0.77%)
Apr 19, 2024 27.84 27.90 27.78 27.79 26,547 -0.08(-0.27%)
Apr 18, 2024 27.90 27.98 27.84 27.87 7,008 -0.01(-0.04%)
Apr 17, 2024 28.02 28.02 27.79 27.88 22,474 +0.01(+0.03%)
Apr 16, 2024 27.90 27.93 27.80 27.87 3,753 -0.27(-0.95%)
Apr 15, 2024 28.55 28.57 28.14 28.14 14,313 -0.08(-0.28%)
Apr 12, 2024 28.47 28.50 28.19 28.21 38,081 -0.59(-2.06%)
Apr 11, 2024 28.80 28.83 28.51 28.81 29,741 +0.12(+0.43%)
Apr 10, 2024 28.64 28.80 28.57 28.68 29,713 -0.34(-1.16%)
Apr 09, 2024 29.11 29.13 28.90 29.02 19,173 +0.12(+0.40%)
Apr 08, 2024 28.91 28.95 28.86 28.90 36,022 +0.18(+0.64%)
Apr 05, 2024 28.61 28.77 28.55 28.72 7,415 +0.06(+0.21%)
Apr 04, 2024 29.13 29.13 28.63 28.66 6,249 -0.22(-0.77%)
Apr 03, 2024 28.88 28.88 28.88 28.88 488 +0.21(+0.73%)
Apr 02, 2024 28.67 28.67 28.59 28.67 3,170 -0.06(-0.21%)
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.