Skip to main content

Flexshares Intl Quality Div Dyn Fund (NY: IQDY )

30.05 +0.34 (+1.13%)
Official Closing Price Updated: 8:00 PM EST, Dec 9, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 09, 2024 30.19 30.23 30.05 30.05 4,254 +0.34(+1.13%)
Dec 06, 2024 29.77 29.77 29.67 29.71 2,513 -0.00(-0.01%)
Dec 05, 2024 29.75 29.75 29.72 29.72 1,196 +0.15(+0.52%)
Dec 04, 2024 29.60 29.61 29.52 29.56 1,700 +0.08(+0.27%)
Dec 03, 2024 29.44 29.53 29.44 29.49 3,770 +0.15(+0.52%)
Dec 02, 2024 29.21 29.36 29.13 29.33 5,380 +0.14(+0.48%)
Nov 29, 2024 28.86 29.19 28.86 29.19 7,576 +0.33(+1.15%)
Nov 27, 2024 28.91 28.91 28.83 28.86 2,234 +0.13(+0.44%)
Nov 26, 2024 28.86 28.86 28.66 28.73 8,738 -0.18(-0.63%)
Nov 25, 2024 29.00 29.02 28.88 28.92 6,461 +0.11(+0.38%)
Nov 22, 2024 28.63 28.83 28.63 28.81 2,681 +0.06(+0.21%)
Nov 21, 2024 28.68 28.75 28.63 28.75 4,529 +0.01(+0.05%)
Nov 20, 2024 28.71 28.73 28.64 28.73 4,579 -0.07(-0.24%)
Nov 19, 2024 28.66 28.80 28.66 28.80 8,412 -0.12(-0.42%)
Nov 18, 2024 28.82 28.94 28.82 28.92 7,687 +0.20(+0.71%)
Nov 15, 2024 28.72 28.73 28.69 28.72 8,432 -0.07(-0.25%)
Nov 14, 2024 28.87 28.93 28.79 28.79 3,095 +0.02(+0.07%)
Nov 13, 2024 28.91 28.91 28.66 28.77 4,386 -0.21(-0.72%)
Nov 12, 2024 29.11 29.11 28.89 28.98 5,902 -0.48(-1.63%)
Nov 11, 2024 29.51 29.55 29.45 29.46 9,524 -0.18(-0.61%)
Nov 08, 2024 29.81 29.81 29.54 29.64 3,709 -0.64(-2.11%)
Nov 07, 2024 30.13 30.33 30.13 30.28 21,916 +0.65(+2.20%)
Nov 06, 2024 29.47 29.77 29.47 29.63 4,344 -0.33(-1.11%)
Nov 05, 2024 29.81 30.03 29.81 29.96 3,978 +0.27(+0.93%)
Nov 04, 2024 29.81 29.83 29.69 29.69 3,058 +0.12(+0.42%)
Nov 01, 2024 29.76 29.76 29.54 29.56 1,356 +0.10(+0.34%)
Oct 31, 2024 29.49 29.49 29.31 29.46 4,104 -0.18(-0.61%)
Oct 30, 2024 29.67 29.77 29.64 29.64 2,444 -0.34(-1.15%)
Oct 29, 2024 30.00 30.00 29.98 29.98 782 -0.13(-0.43%)
Oct 28, 2024 30.04 30.11 30.04 30.11 1,100 +0.21(+0.71%)
Oct 25, 2024 30.07 30.09 29.89 29.90 4,930 -0.09(-0.30%)
Oct 24, 2024 29.97 29.99 29.88 29.99 4,662 +0.32(+1.08%)
Oct 23, 2024 30.00 30.00 29.67 29.67 80,290 -0.68(-2.24%)
Oct 22, 2024 30.13 30.35 30.09 30.35 61,780 +0.17(+0.56%)
Oct 21, 2024 30.37 30.37 30.14 30.18 1,612 -0.34(-1.10%)
Oct 18, 2024 30.49 30.57 30.48 30.52 4,672 +0.25(+0.84%)
Oct 17, 2024 30.30 30.30 30.26 30.26 1,441 -0.12(-0.40%)
Oct 16, 2024 30.39 30.40 30.38 30.38 4,852 +0.13(+0.43%)
Oct 15, 2024 30.69 30.69 30.25 30.25 2,740 -0.68(-2.20%)
Oct 14, 2024 30.96 30.96 30.92 30.93 4,388 +0.00(+0.00%)
Oct 11, 2024 30.84 30.93 30.84 30.93 1,466 +0.22(+0.73%)
Oct 10, 2024 30.57 30.71 30.54 30.71 4,492 +0.03(+0.09%)
Oct 09, 2024 30.48 30.70 30.48 30.68 1,239 -0.03(-0.09%)
Oct 08, 2024 30.61 30.71 30.60 30.71 19,279 -0.40(-1.30%)
Oct 07, 2024 31.12 31.12 31.11 31.11 722 -0.01(-0.03%)
Oct 04, 2024 30.93 31.12 30.93 31.12 12,733 +0.28(+0.92%)
Oct 03, 2024 30.80 30.90 30.80 30.83 1,512 -0.45(-1.42%)
Oct 02, 2024 31.27 31.28 31.25 31.28 1,005 +0.18(+0.56%)
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.