Skip to main content

Flexshares Intl Quality Div Fund (NY: IQDF )

25.29 +0.03 (+0.12%)
Official Closing Price Updated: 8:00 PM EDT, Jul 5, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 22.97 23.02 22.96 22.96 49,943 +0.02(+0.07%)
May 27, 2021 22.91 22.96 22.87 22.94 73,857 +0.11(+0.48%)
May 26, 2021 22.74 22.83 22.72 22.83 38,683 +0.04(+0.19%)
May 25, 2021 22.80 22.83 22.73 22.79 86,479 +0.05(+0.22%)
May 24, 2021 22.66 22.79 22.66 22.74 97,016 +0.12(+0.52%)
May 21, 2021 22.67 22.69 22.55 22.62 28,737 -0.05(-0.22%)
May 20, 2021 22.57 22.68 22.57 22.67 28,523 +0.18(+0.79%)
May 19, 2021 22.42 22.54 22.32 22.49 65,476 -0.14(-0.63%)
May 18, 2021 22.69 22.72 22.64 22.64 19,470 +0.12(+0.52%)
May 17, 2021 22.40 22.52 22.40 22.52 29,015 -0.04(-0.19%)
May 14, 2021 22.38 22.56 22.38 22.56 75,437 +0.31(+1.40%)
May 13, 2021 22.11 22.26 22.10 22.25 36,506 +0.12(+0.56%)
May 12, 2021 22.35 22.38 22.11 22.12 60,320 -0.39(-1.75%)
May 11, 2021 22.36 22.53 22.31 22.52 140,193 -0.19(-0.86%)
May 10, 2021 22.86 22.88 22.71 22.71 14,342 -0.13(-0.55%)
May 07, 2021 22.61 22.86 22.61 22.84 84,784 +0.28(+1.22%)
May 06, 2021 22.39 22.57 22.39 22.56 101,824 +0.18(+0.81%)
May 05, 2021 22.36 22.42 22.29 22.38 23,119 +0.24(+1.07%)
May 04, 2021 22.20 22.20 22.02 22.15 63,366 -0.21(-0.94%)
May 03, 2021 22.27 22.38 22.24 22.36 24,301 +0.18(+0.80%)
Apr 30, 2021 22.41 22.41 22.14 22.18 96,612 -0.37(-1.65%)
Apr 29, 2021 22.59 22.60 22.40 22.55 133,737 +0.06(+0.26%)
Apr 28, 2021 22.39 22.54 22.39 22.49 71,235 +0.08(+0.38%)
Apr 27, 2021 22.41 22.43 22.37 22.41 39,164 -0.03(-0.15%)
Apr 26, 2021 22.45 22.49 22.42 22.44 19,401 +0.02(+0.07%)
Apr 23, 2021 22.29 22.44 22.29 22.42 105,255 +0.27(+1.22%)
Apr 22, 2021 22.25 22.25 22.10 22.15 51,147 -0.08(-0.38%)
Apr 21, 2021 21.99 22.26 21.99 22.24 65,063 +0.17(+0.77%)
Apr 20, 2021 22.22 22.22 22.03 22.07 116,534 -0.26(-1.17%)
Apr 19, 2021 22.39 22.42 22.31 22.33 52,130 -0.03(-0.15%)
Apr 16, 2021 22.32 22.41 22.29 22.37 58,133 +0.10(+0.45%)
Apr 15, 2021 22.20 22.27 22.20 22.26 18,974 +0.17(+0.76%)
Apr 14, 2021 22.07 22.16 22.06 22.09 120,709 +0.08(+0.35%)
Apr 13, 2021 21.94 22.05 21.93 22.02 140,589 +0.09(+0.42%)
Apr 12, 2021 21.97 21.97 21.89 21.93 45,815 -0.16(-0.72%)
Apr 09, 2021 22.02 22.09 22.01 22.08 42,504 -0.06(-0.28%)
Apr 08, 2021 22.12 22.18 22.10 22.15 32,284 +0.18(+0.81%)
Apr 07, 2021 21.96 21.99 21.92 21.97 40,630 +0.02(+0.08%)
Apr 06, 2021 21.91 21.99 21.91 21.95 135,086 -0.11(-0.50%)
Apr 05, 2021 21.98 22.10 21.95 22.06 67,619 +0.20(+0.93%)
Apr 01, 2021 21.77 21.89 21.77 21.86 27,231 +0.16(+0.74%)
Mar 31, 2021 21.77 21.77 21.66 21.70 30,908 -0.05(-0.23%)
Mar 30, 2021 21.68 21.79 21.66 21.75 34,707 -0.03(-0.16%)
Mar 29, 2021 21.71 21.81 21.71 21.78 163,036 +0.03(+0.16%)
Mar 26, 2021 21.51 21.75 21.51 21.75 89,864 +0.35(+1.62%)
Mar 25, 2021 21.27 21.40 21.23 21.40 24,101 +0.17(+0.80%)
Mar 24, 2021 21.33 21.40 21.22 21.23 41,616 -0.18(-0.83%)
Mar 23, 2021 21.54 21.58 21.39 21.41 33,982 -0.26(-1.21%)
Mar 22, 2021 21.61 21.72 21.61 21.67 30,540 -0.03(-0.12%)
Mar 19, 2021 21.62 21.75 21.54 21.70 44,162 +0.10(+0.48%)
Mar 18, 2021 21.67 21.79 21.59 21.59 48,910 -0.21(-0.98%)
Mar 17, 2021 21.60 21.85 21.57 21.81 50,800 +0.11(+0.50%)
Mar 16, 2021 21.69 21.73 21.65 21.70 227,175 +0.05(+0.23%)
Mar 15, 2021 21.58 21.65 21.51 21.65 23,681 -0.01(-0.04%)
Mar 12, 2021 21.50 21.66 21.50 21.66 59,714 -0.03(-0.12%)
Mar 11, 2021 21.59 21.68 21.53 21.68 167,682 +0.34(+1.60%)
Mar 10, 2021 21.31 21.37 21.24 21.34 29,324 +0.10(+0.46%)
Mar 09, 2021 21.18 21.29 21.18 21.24 93,510 +0.24(+1.17%)
Mar 08, 2021 21.01 21.14 20.97 21.00 26,927 -0.26(-1.23%)
Mar 05, 2021 21.22 21.28 21.00 21.26 41,990 +0.20(+0.96%)
Mar 04, 2021 21.29 21.37 20.96 21.06 37,736 -0.21(-0.99%)
Mar 03, 2021 21.34 21.36 21.24 21.27 27,403 -0.08(-0.35%)
Mar 02, 2021 21.34 21.42 21.27 21.34 47,943 -0.04(-0.20%)
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.