Skip to main content

Flexshares Intl Quality Div Dyn Fund (NY: IQDY )

30.48 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jul 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 12, 2024 30.51 30.58 30.48 30.48 4,251 +0.23(+0.75%)
Jul 11, 2024 30.33 30.33 30.23 30.25 3,632 +0.07(+0.24%)
Jul 10, 2024 29.99 30.18 29.99 30.18 2,999 +0.35(+1.17%)
Jul 09, 2024 29.79 29.86 29.79 29.83 3,135 +0.05(+0.17%)
Jul 08, 2024 29.96 29.96 29.78 29.78 2,743 -0.17(-0.57%)
Jul 05, 2024 29.90 29.95 29.89 29.95 975 +0.11(+0.37%)
Jul 03, 2024 29.68 29.89 29.68 29.84 2,696 +0.41(+1.39%)
Jul 02, 2024 29.32 29.45 29.27 29.43 3,614 +0.08(+0.27%)
Jul 01, 2024 29.47 29.48 29.27 29.35 4,107 +0.07(+0.24%)
Jun 28, 2024 29.26 29.37 29.17 29.28 20,455 +0.04(+0.14%)
Jun 27, 2024 29.29 29.33 29.15 29.24 14,136 +0.01(+0.03%)
Jun 26, 2024 29.20 29.25 29.16 29.23 5,606 -0.14(-0.48%)
Jun 25, 2024 29.28 29.40 29.26 29.37 4,921 +0.04(+0.14%)
Jun 24, 2024 29.44 29.44 29.32 29.33 4,028 +0.12(+0.41%)
Jun 21, 2024 29.18 29.27 29.18 29.21 14,552 -0.28(-0.94%)
Jun 20, 2024 29.45 29.52 29.37 29.49 9,826 +0.06(+0.20%)
Jun 18, 2024 29.29 29.47 29.29 29.43 7,958 +0.16(+0.54%)
Jun 17, 2024 28.98 29.27 28.98 29.27 3,125 +0.14(+0.47%)
Jun 14, 2024 28.98 29.13 28.91 29.13 5,528 -0.17(-0.60%)
Jun 13, 2024 29.41 29.41 29.20 29.31 11,894 -0.36(-1.20%)
Jun 12, 2024 29.76 29.86 29.60 29.67 7,606 +0.40(+1.38%)
Jun 11, 2024 29.30 29.30 29.18 29.26 5,558 -0.37(-1.26%)
Jun 10, 2024 29.57 29.64 29.57 29.64 2,692 +0.09(+0.30%)
Jun 07, 2024 29.68 29.70 29.52 29.55 11,409 -0.32(-1.08%)
Jun 06, 2024 29.74 29.89 29.74 29.87 15,692 +0.14(+0.48%)
Jun 05, 2024 29.68 29.73 29.60 29.72 4,337 +0.25(+0.84%)
Jun 04, 2024 29.54 29.55 29.36 29.48 4,907 -0.24(-0.80%)
Jun 03, 2024 29.85 29.85 29.59 29.71 14,396 +0.13(+0.43%)
May 31, 2024 29.54 29.59 29.35 29.59 2,862 +0.09(+0.30%)
May 30, 2024 29.51 29.56 29.42 29.50 6,090 +0.13(+0.44%)
May 29, 2024 29.45 29.45 29.35 29.37 5,638 -0.43(-1.45%)
May 28, 2024 29.86 29.90 29.76 29.80 7,442 +0.07(+0.24%)
May 24, 2024 29.70 29.78 29.68 29.73 17,780 +0.25(+0.85%)
May 23, 2024 29.83 29.83 29.41 29.48 11,182 -0.10(-0.32%)
May 22, 2024 29.71 29.71 29.50 29.58 51,029 -0.35(-1.17%)
May 21, 2024 29.91 29.95 29.86 29.93 12,170 -0.03(-0.11%)
May 20, 2024 30.02 30.04 29.96 29.96 5,753 +0.00(+0.02%)
May 17, 2024 29.81 29.96 29.80 29.96 3,464 +0.11(+0.37%)
May 16, 2024 29.86 29.94 29.85 29.85 3,944 +0.04(+0.14%)
May 15, 2024 29.65 29.82 29.62 29.80 7,873 +0.34(+1.17%)
May 14, 2024 29.38 29.47 29.35 29.46 9,756 +0.25(+0.84%)
May 13, 2024 29.27 29.31 29.21 29.21 8,765 +0.05(+0.17%)
May 10, 2024 29.18 29.24 29.09 29.16 12,061 +0.19(+0.65%)
May 09, 2024 28.79 28.98 28.79 28.98 19,967 +0.24(+0.84%)
May 08, 2024 28.65 28.75 28.65 28.73 9,459 -0.07(-0.26%)
May 07, 2024 28.79 28.81 28.78 28.81 2,182 +0.01(+0.05%)
May 06, 2024 28.72 28.81 28.72 28.79 2,025 +0.11(+0.38%)
May 03, 2024 28.54 28.72 28.53 28.69 8,577 +0.32(+1.13%)
May 02, 2024 28.23 28.39 28.13 28.37 22,776 +0.51(+1.84%)
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.