Skip to main content

Flexshares Intl Quality Div Fund (NY: IQDF )

24.98 -0.00 (-0.01%)
Official Closing Price Updated: 8:00 PM EDT, Jun 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2023 20.70 20.80 20.59 20.79 187,634 +0.06(+0.31%)
Jan 30, 2023 20.82 20.84 20.72 20.73 115,885 -0.19(-0.89%)
Jan 27, 2023 20.82 20.95 20.73 20.91 76,523 -0.03(-0.17%)
Jan 26, 2023 20.91 20.95 20.78 20.95 641,949 +0.06(+0.30%)
Jan 25, 2023 20.72 20.91 20.69 20.89 58,805 +0.05(+0.22%)
Jan 24, 2023 20.70 20.89 20.69 20.84 345,692 -0.03(-0.13%)
Jan 23, 2023 20.69 20.89 20.69 20.87 221,444 +0.15(+0.71%)
Jan 20, 2023 20.52 20.74 20.47 20.72 41,598 +0.16(+0.76%)
Jan 19, 2023 20.50 20.59 20.44 20.56 70,872 +0.07(+0.36%)
Jan 18, 2023 20.77 20.77 20.49 20.49 141,921 -0.08(-0.40%)
Jan 17, 2023 20.58 20.60 20.53 20.57 58,974 +0.02(+0.09%)
Jan 13, 2023 20.34 20.55 20.34 20.55 55,974 +0.09(+0.45%)
Jan 12, 2023 20.35 20.49 20.17 20.46 174,505 +0.25(+1.24%)
Jan 11, 2023 20.14 20.21 20.09 20.21 71,674 +0.13(+0.65%)
Jan 10, 2023 20.03 20.12 19.96 20.08 130,806 +0.08(+0.42%)
Jan 09, 2023 20.06 20.17 20.00 20.00 84,737 +0.07(+0.37%)
Jan 06, 2023 19.55 19.95 19.49 19.92 126,297 +0.46(+2.38%)
Jan 05, 2023 19.45 19.51 19.42 19.46 189,951 -0.11(-0.57%)
Jan 04, 2023 19.47 19.60 19.41 19.57 155,716 +0.31(+1.58%)
Jan 03, 2023 19.30 19.42 19.19 19.27 163,156 +0.18(+0.92%)
Dec 30, 2022 19.18 19.29 19.08 19.09 102,401 -0.22(-1.15%)
Dec 29, 2022 19.21 19.35 19.21 19.31 164,702 +0.28(+1.46%)
Dec 28, 2022 19.25 19.29 19.02 19.04 114,798 -0.23(-1.20%)
Dec 27, 2022 19.20 19.32 19.20 19.27 158,661 +0.13(+0.68%)
Dec 23, 2022 19.07 19.14 19.02 19.14 123,691 +0.06(+0.29%)
Dec 22, 2022 19.17 19.17 18.91 19.08 104,790 -0.13(-0.67%)
Dec 21, 2022 19.10 19.26 19.10 19.21 138,965 +0.19(+1.02%)
Dec 20, 2022 18.96 19.06 18.93 19.02 383,874 +0.12(+0.64%)
Dec 19, 2022 18.98 19.01 18.84 18.90 125,766 -0.02(-0.10%)
Dec 16, 2022 18.92 18.99 18.87 18.92 119,416 -0.06(-0.32%)
Dec 15, 2022 19.23 19.23 18.92 18.98 111,195 -0.41(-2.13%)
Dec 14, 2022 19.42 19.52 19.27 19.39 194,666 +0.02(+0.09%)
Dec 13, 2022 19.62 19.64 19.32 19.37 282,685 +0.18(+0.96%)
Dec 12, 2022 19.15 19.20 19.08 19.19 123,033 +0.04(+0.19%)
Dec 09, 2022 19.20 19.31 19.15 19.15 130,296 -0.02(-0.10%)
Dec 08, 2022 19.10 19.20 19.08 19.17 172,172 +0.11(+0.58%)
Dec 07, 2022 19.08 19.15 19.03 19.06 144,467 -0.02(-0.10%)
Dec 06, 2022 19.18 19.22 19.04 19.08 74,542 -0.10(-0.53%)
Dec 05, 2022 19.40 19.40 19.11 19.18 115,141 -0.23(-1.18%)
Dec 02, 2022 19.26 19.45 19.26 19.41 82,773 -0.02(-0.09%)
Dec 01, 2022 19.46 19.50 19.36 19.42 183,538 +0.06(+0.33%)
Nov 30, 2022 19.14 19.38 19.00 19.36 123,422 +0.43(+2.28%)
Nov 29, 2022 18.86 18.98 18.86 18.93 85,767 +0.17(+0.88%)
Nov 28, 2022 18.85 18.95 18.74 18.76 79,145 -0.18(-0.94%)
Nov 25, 2022 18.89 18.97 18.89 18.94 77,536 +0.11(+0.56%)
Nov 23, 2022 18.66 18.84 18.66 18.84 59,343 +0.21(+1.13%)
Nov 22, 2022 18.53 18.64 18.53 18.63 176,980 +0.16(+0.89%)
Nov 21, 2022 18.44 18.46 18.36 18.46 85,311 -0.12(-0.64%)
Nov 18, 2022 18.64 18.64 18.53 18.58 112,880 +0.00(+0.00%)
Nov 17, 2022 18.39 18.59 18.37 18.58 86,956 -0.02(-0.10%)
Nov 16, 2022 18.74 18.74 18.57 18.60 92,151 -0.16(-0.83%)
Nov 15, 2022 18.94 18.94 18.61 18.76 109,710 +0.16(+0.84%)
Nov 14, 2022 18.65 18.75 18.59 18.60 73,401 -0.05(-0.29%)
Nov 11, 2022 18.48 18.70 18.44 18.65 67,115 +0.34(+1.85%)
Nov 10, 2022 18.10 18.32 18.06 18.32 132,528 +0.81(+4.61%)
Nov 09, 2022 17.63 17.72 17.47 17.51 95,702 -0.17(-0.99%)
Nov 08, 2022 17.60 17.77 17.56 17.68 93,408 +0.15(+0.86%)
Nov 07, 2022 17.55 17.56 17.47 17.53 68,511 +0.09(+0.50%)
Nov 04, 2022 17.31 17.45 17.23 17.44 175,802 +0.64(+3.82%)
Nov 03, 2022 16.69 16.85 16.69 16.80 344,355 -0.10(-0.60%)
Nov 02, 2022 17.10 17.36 16.89 16.90 249,905 -0.16(-0.97%)
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.