Skip to main content

Flexshares Intl Quality Div Dyn Fund (NY: IQDY )

28.79 -0.16 (-0.55%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 28.79 28.83 28.78 28.79 5,476 -0.16(-0.55%)
Mar 27, 2024 28.81 28.95 28.81 28.95 14,173 +0.21(+0.75%)
Mar 26, 2024 28.82 28.82 28.74 28.74 1,671 -0.02(-0.06%)
Mar 25, 2024 28.79 28.84 28.75 28.75 10,466 -0.04(-0.14%)
Mar 22, 2024 28.84 28.85 28.78 28.79 6,188 -0.28(-0.96%)
Mar 21, 2024 29.16 29.16 29.07 29.07 6,958 +0.04(+0.15%)
Mar 20, 2024 28.66 29.03 28.66 29.03 3,172 +0.43(+1.50%)
Mar 19, 2024 28.60 28.64 28.48 28.60 11,224 -0.04(-0.15%)
Mar 18, 2024 28.73 28.73 28.64 28.64 3,345 -0.10(-0.33%)
Mar 15, 2024 28.78 28.78 28.66 28.74 2,118 -0.11(-0.38%)
Mar 14, 2024 28.91 28.95 28.80 28.85 2,101 -0.24(-0.83%)
Mar 13, 2024 29.05 29.11 29.05 29.09 4,091 -0.07(-0.22%)
Mar 12, 2024 28.99 29.16 28.88 29.16 1,759 +0.29(+0.99%)
Mar 11, 2024 28.81 28.87 28.81 28.87 1,438 -0.05(-0.17%)
Mar 08, 2024 29.12 29.16 28.92 28.92 17,492 -0.19(-0.66%)
Mar 07, 2024 29.05 29.15 29.05 29.11 9,598 +0.29(+1.01%)
Mar 06, 2024 28.86 28.93 28.77 28.82 4,057 +0.33(+1.15%)
Mar 05, 2024 28.55 28.56 28.41 28.49 2,669 -0.16(-0.55%)
Mar 04, 2024 28.63 28.67 28.61 28.65 6,350 -0.02(-0.07%)
Mar 01, 2024 28.44 28.68 28.44 28.67 1,527 +0.39(+1.38%)
Feb 29, 2024 28.26 28.28 28.22 28.28 4,796 +0.16(+0.57%)
Feb 28, 2024 28.12 28.12 28.06 28.12 6,583 -0.24(-0.85%)
Feb 27, 2024 28.36 28.36 28.33 28.36 4,395 +0.02(+0.07%)
Feb 26, 2024 28.35 28.35 28.28 28.34 3,354 -0.05(-0.18%)
Feb 23, 2024 28.44 28.44 28.37 28.39 38,567 -0.01(-0.03%)
Feb 22, 2024 28.33 28.41 28.29 28.40 8,825 +0.45(+1.59%)
Feb 21, 2024 27.89 27.96 27.85 27.96 5,587 +0.04(+0.16%)
Feb 20, 2024 27.93 27.93 27.86 27.91 5,902 -0.01(-0.03%)
Feb 16, 2024 27.98 28.00 27.92 27.92 3,422 +0.11(+0.40%)
Feb 15, 2024 27.68 27.81 27.68 27.81 468 +0.21(+0.76%)
Feb 14, 2024 27.53 27.60 27.47 27.60 4,408 +0.42(+1.53%)
Feb 13, 2024 27.32 27.32 27.09 27.18 2,117 -0.53(-1.92%)
Feb 12, 2024 27.73 27.81 27.65 27.72 12,212 +0.06(+0.20%)
Feb 09, 2024 27.51 27.66 27.47 27.66 11,121 +0.11(+0.40%)
Feb 08, 2024 27.61 27.61 27.49 27.55 35,857 -0.10(-0.36%)
Feb 07, 2024 27.59 27.65 27.57 27.65 102,349 -0.00(-0.01%)
Feb 06, 2024 27.61 27.65 27.61 27.65 1,114 +0.21(+0.77%)
Feb 05, 2024 27.40 27.48 27.33 27.44 6,344 -0.15(-0.54%)
Feb 02, 2024 27.54 27.59 27.52 27.59 1,534 -0.22(-0.79%)
Feb 01, 2024 27.69 27.81 27.63 27.81 2,665 +0.31(+1.12%)
Jan 31, 2024 27.75 27.77 27.50 27.50 3,141 -0.18(-0.64%)
Jan 30, 2024 27.61 27.69 27.59 27.68 5,086 -0.07(-0.26%)
Jan 29, 2024 27.58 27.75 27.56 27.75 6,239 +0.17(+0.62%)
Jan 26, 2024 27.58 27.62 27.54 27.58 4,893 +0.13(+0.47%)
Jan 25, 2024 27.40 27.47 27.40 27.45 6,703 +0.09(+0.35%)
Jan 24, 2024 27.41 27.51 27.36 27.36 6,996 +0.39(+1.46%)
Jan 23, 2024 26.88 26.97 26.88 26.96 2,986 +0.02(+0.09%)
Jan 22, 2024 26.91 27.02 26.89 26.94 16,101 -0.04(-0.16%)
Jan 19, 2024 26.77 26.98 26.76 26.98 6,518 +0.22(+0.81%)
Jan 18, 2024 26.65 26.76 26.62 26.76 7,720 +0.24(+0.91%)
Jan 17, 2024 26.42 26.52 26.33 26.52 112,755 -0.36(-1.34%)
Jan 16, 2024 26.96 26.98 26.82 26.88 4,481 -0.56(-2.04%)
Jan 12, 2024 27.49 27.55 27.38 27.44 7,113 +0.17(+0.61%)
Jan 11, 2024 27.10 27.27 27.09 27.27 2,154 -0.01(-0.03%)
Jan 10, 2024 27.29 27.36 27.24 27.28 6,782 +0.07(+0.27%)
Jan 09, 2024 27.21 27.24 27.16 27.21 10,108 -0.35(-1.28%)
Jan 08, 2024 27.31 27.56 27.31 27.56 2,325 +0.26(+0.95%)
Jan 05, 2024 27.27 27.52 27.27 27.30 3,987 -0.06(-0.23%)
Jan 04, 2024 27.38 27.47 27.36 27.36 12,129 +0.02(+0.08%)
Jan 03, 2024 27.29 27.42 27.24 27.34 17,658 -0.16(-0.58%)
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.