Skip to main content

FlexShares International Quality Dividend Dynamic Index Fund (NY:IQDY)

32.33 +0.03 (+0.10%)
Official Closing Price Updated: 8:00 PM EDT, Jun 30, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 32.14 32.33 32.14 32.33 6,020 +0.03(+0.10%)
Jun 27, 2025 32.17 32.40 32.17 32.30 3,751 +0.28(+0.89%)
Jun 26, 2025 31.97 32.05 31.92 32.02 21,282 +0.33(+1.05%)
Jun 25, 2025 31.68 31.69 31.62 31.68 7,392 -0.15(-0.46%)
Jun 24, 2025 31.59 31.83 31.59 31.83 5,403 +0.68(+2.17%)
Jun 23, 2025 30.83 31.17 30.83 31.15 10,492 +0.14(+0.45%)
Jun 20, 2025 31.03 31.12 31.01 31.01 3,131 -0.35(-1.11%)
Jun 18, 2025 31.36 31.55 31.35 31.36 4,182 +0.02(+0.08%)
Jun 17, 2025 31.61 31.61 31.15 31.34 8,397 -0.38(-1.21%)
Jun 16, 2025 31.81 31.98 31.72 31.72 3,832 +0.24(+0.75%)
Jun 13, 2025 31.56 31.63 31.42 31.49 9,552 -0.44(-1.36%)
Jun 12, 2025 31.85 31.97 31.85 31.92 6,984 +0.18(+0.55%)
Jun 11, 2025 31.81 31.88 31.73 31.75 12,633 +0.08(+0.26%)
Jun 10, 2025 31.60 31.71 31.55 31.66 6,009 +0.20(+0.63%)
Jun 09, 2025 31.43 31.51 31.43 31.47 2,274 +0.12(+0.37%)
Jun 06, 2025 31.33 31.35 31.33 31.35 1,090 +0.16(+0.50%)
Jun 05, 2025 31.34 31.34 31.15 31.19 6,314 +0.04(+0.14%)
Jun 04, 2025 31.06 31.20 31.06 31.15 4,635 +0.14(+0.46%)
Jun 03, 2025 30.91 31.05 30.91 31.00 4,369 -0.19(-0.61%)
Jun 02, 2025 31.08 31.22 31.08 31.20 2,710 +0.21(+0.69%)
May 30, 2025 31.06 31.06 30.86 30.98 4,127 -0.15(-0.49%)
May 29, 2025 31.25 31.25 31.06 31.14 8,420 +0.15(+0.47%)
May 28, 2025 31.02 31.06 30.94 30.99 2,932 -0.18(-0.58%)
May 27, 2025 31.17 31.28 31.17 31.17 3,860 +0.26(+0.84%)
May 23, 2025 30.75 31.00 30.72 30.91 3,410 -0.03(-0.11%)
May 22, 2025 30.89 31.03 30.89 30.94 5,119 -0.05(-0.16%)
May 21, 2025 31.14 31.28 30.99 30.99 6,257 -0.12(-0.38%)
May 20, 2025 30.99 31.14 30.99 31.11 6,237 +0.10(+0.31%)
May 19, 2025 30.84 31.01 30.84 31.01 36,522 +0.23(+0.73%)
May 16, 2025 30.69 30.79 30.67 30.79 4,594 +0.05(+0.16%)
May 15, 2025 30.64 30.75 30.47 30.74 10,831 +0.18(+0.60%)
May 14, 2025 30.76 30.76 30.55 30.56 3,105 -0.00(-0.02%)
May 13, 2025 30.42 30.65 30.41 30.56 3,329 +0.23(+0.77%)
May 12, 2025 30.24 30.34 30.22 30.33 3,353 +0.27(+0.90%)
May 09, 2025 30.10 30.10 30.05 30.06 3,809 +0.24(+0.81%)
May 08, 2025 29.81 29.82 29.71 29.81 16,772 +0.03(+0.10%)
May 07, 2025 29.84 29.84 29.72 29.78 2,019 -0.17(-0.56%)
May 06, 2025 29.98 30.04 29.95 29.95 6,588 -0.05(-0.16%)
May 05, 2025 30.04 30.11 30.00 30.00 6,167 +0.07(+0.23%)
May 02, 2025 29.84 29.98 29.84 29.93 12,738 +0.55(+1.88%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.