Skip to main content

Flexshares Intl Quality Div Fund (NY: IQDF )

24.86 -0.04 (-0.16%)
Official Closing Price Updated: 8:00 PM EDT, Jul 29, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 22.97 23.01 22.95 22.95 49,947 +0.02(+0.07%)
May 27, 2021 22.90 22.95 22.87 22.94 73,862 +0.11(+0.48%)
May 26, 2021 22.74 22.83 22.72 22.83 38,685 +0.04(+0.19%)
May 25, 2021 22.79 22.83 22.73 22.79 86,485 +0.05(+0.22%)
May 24, 2021 22.66 22.79 22.66 22.74 97,023 +0.12(+0.52%)
May 21, 2021 22.67 22.69 22.55 22.62 28,739 -0.05(-0.22%)
May 20, 2021 22.57 22.68 22.57 22.67 28,525 +0.18(+0.79%)
May 19, 2021 22.41 22.54 22.32 22.49 65,480 -0.14(-0.63%)
May 18, 2021 22.68 22.72 22.63 22.63 19,471 +0.12(+0.53%)
May 17, 2021 22.40 22.52 22.40 22.52 29,017 -0.04(-0.19%)
May 14, 2021 22.38 22.56 22.38 22.56 75,442 +0.31(+1.40%)
May 13, 2021 22.11 22.25 22.10 22.25 36,509 +0.12(+0.56%)
May 12, 2021 22.35 22.38 22.11 22.12 60,324 -0.39(-1.75%)
May 11, 2021 22.36 22.53 22.31 22.52 140,203 -0.19(-0.86%)
May 10, 2021 22.85 22.87 22.71 22.71 14,343 -0.13(-0.55%)
May 07, 2021 22.61 22.85 22.61 22.84 84,790 +0.28(+1.22%)
May 06, 2021 22.39 22.57 22.39 22.56 101,831 +0.18(+0.81%)
May 05, 2021 22.36 22.42 22.29 22.38 23,121 +0.24(+1.07%)
May 04, 2021 22.19 22.20 22.02 22.14 63,370 -0.21(-0.94%)
May 03, 2021 22.27 22.37 22.24 22.36 24,302 +0.18(+0.80%)
Apr 30, 2021 22.41 22.41 22.14 22.18 96,619 -0.37(-1.65%)
Apr 29, 2021 22.59 22.60 22.40 22.55 133,746 +0.06(+0.26%)
Apr 28, 2021 22.39 22.54 22.39 22.49 71,240 +0.08(+0.38%)
Apr 27, 2021 22.41 22.43 22.37 22.41 39,167 -0.03(-0.15%)
Apr 26, 2021 22.45 22.49 22.41 22.44 19,403 +0.02(+0.08%)
Apr 23, 2021 22.29 22.44 22.29 22.42 105,263 +0.27(+1.22%)
Apr 22, 2021 22.25 22.25 22.10 22.15 51,151 -0.08(-0.38%)
Apr 21, 2021 21.99 22.25 21.99 22.24 65,067 +0.17(+0.77%)
Apr 20, 2021 22.22 22.22 22.03 22.07 116,542 -0.26(-1.17%)
Apr 19, 2021 22.39 22.41 22.30 22.33 52,134 -0.03(-0.15%)
Apr 16, 2021 22.32 22.41 22.29 22.36 58,137 +0.10(+0.46%)
Apr 15, 2021 22.19 22.27 22.19 22.26 18,975 +0.17(+0.76%)
Apr 14, 2021 22.07 22.16 22.06 22.09 120,717 +0.08(+0.35%)
Apr 13, 2021 21.94 22.05 21.93 22.02 140,599 +0.09(+0.42%)
Apr 12, 2021 21.97 21.97 21.89 21.92 45,818 -0.16(-0.72%)
Apr 09, 2021 22.02 22.09 22.01 22.08 42,507 -0.06(-0.28%)
Apr 08, 2021 22.12 22.17 22.10 22.14 32,286 +0.18(+0.81%)
Apr 07, 2021 21.96 21.99 21.92 21.97 40,633 +0.02(+0.08%)
Apr 06, 2021 21.91 21.99 21.91 21.95 135,095 -0.11(-0.50%)
Apr 05, 2021 21.98 22.10 21.95 22.06 67,624 +0.20(+0.93%)
Apr 01, 2021 21.77 21.89 21.77 21.86 27,233 +0.16(+0.74%)
Mar 31, 2021 21.76 21.76 21.66 21.70 30,911 -0.05(-0.23%)
Mar 30, 2021 21.68 21.79 21.66 21.75 34,709 -0.03(-0.16%)
Mar 29, 2021 21.71 21.81 21.71 21.78 163,047 +0.03(+0.16%)
Mar 26, 2021 21.51 21.75 21.51 21.75 89,870 +0.35(+1.62%)
Mar 25, 2021 21.27 21.40 21.23 21.40 24,102 +0.17(+0.80%)
Mar 24, 2021 21.32 21.40 21.22 21.23 41,619 -0.18(-0.83%)
Mar 23, 2021 21.54 21.58 21.38 21.41 33,984 -0.26(-1.21%)
Mar 22, 2021 21.61 21.72 21.60 21.67 30,542 -0.03(-0.12%)
Mar 19, 2021 21.62 21.75 21.54 21.70 44,165 +0.10(+0.48%)
Mar 18, 2021 21.67 21.79 21.59 21.59 48,914 -0.21(-0.98%)
Mar 17, 2021 21.60 21.85 21.57 21.81 50,805 +0.11(+0.50%)
Mar 16, 2021 21.69 21.73 21.65 21.70 227,193 +0.05(+0.23%)
Mar 15, 2021 21.58 21.65 21.51 21.65 23,682 -0.01(-0.04%)
Mar 12, 2021 21.50 21.65 21.49 21.65 59,718 -0.03(-0.12%)
Mar 11, 2021 21.59 21.68 21.53 21.68 167,695 +0.34(+1.60%)
Mar 10, 2021 21.31 21.37 21.23 21.34 29,326 +0.10(+0.46%)
Mar 09, 2021 21.18 21.29 21.18 21.24 93,518 +0.24(+1.17%)
Mar 08, 2021 21.01 21.14 20.97 21.00 26,929 -0.26(-1.23%)
Mar 05, 2021 21.22 21.28 21.00 21.26 41,993 +0.20(+0.96%)
Mar 04, 2021 21.29 21.37 20.96 21.06 37,739 -0.21(-0.99%)
Mar 03, 2021 21.34 21.36 21.24 21.27 27,405 -0.08(-0.35%)
Mar 02, 2021 21.33 21.41 21.27 21.34 47,947 -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.