Skip to main content

Flexshares Intl Quality Div Dyn Fund (NY: IQDY )

29.23 -0.14 (-0.48%)
Streaming Delayed Price Updated: 12:36 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 26.53 26.53 26.47 26.52 5,319 +0.06(+0.23%)
Aug 30, 2021 26.48 26.49 26.41 26.46 6,623 -0.01(-0.04%)
Aug 27, 2021 26.25 26.44 26.25 26.47 2,496 +0.36(+1.38%)
Aug 26, 2021 26.14 26.17 26.10 26.10 3,930 -0.18(-0.69%)
Aug 25, 2021 26.22 26.29 26.22 26.29 2,464 +0.08(+0.31%)
Aug 24, 2021 26.13 26.24 26.13 26.21 5,124 +0.16(+0.63%)
Aug 23, 2021 25.95 26.06 25.95 26.04 10,260 +0.31(+1.19%)
Aug 20, 2021 25.55 25.74 25.55 25.74 7,204 +0.01(+0.03%)
Aug 19, 2021 25.71 25.81 25.65 25.73 16,245 -0.44(-1.69%)
Aug 18, 2021 26.24 26.35 26.17 26.17 16,036 -0.07(-0.28%)
Aug 17, 2021 26.29 26.31 26.10 26.24 24,235 -0.39(-1.48%)
Aug 16, 2021 26.58 26.64 26.46 26.64 15,419 -0.09(-0.34%)
Aug 13, 2021 26.70 26.75 26.69 26.73 9,453 +0.06(+0.22%)
Aug 12, 2021 26.65 26.69 26.63 26.67 11,114 -0.10(-0.38%)
Aug 11, 2021 26.66 26.77 26.64 26.77 23,209 +0.23(+0.89%)
Aug 10, 2021 26.47 26.56 26.47 26.54 77,613 +0.03(+0.11%)
Aug 09, 2021 26.55 26.56 26.49 26.51 19,758 +0.05(+0.19%)
Aug 06, 2021 26.49 26.53 26.46 26.46 15,278 -0.13(-0.50%)
Aug 05, 2021 26.61 26.63 26.58 26.59 4,690 +0.04(+0.16%)
Aug 04, 2021 26.62 26.63 26.51 26.55 4,708 -0.01(-0.04%)
Aug 03, 2021 26.38 26.56 26.34 26.56 4,109 +0.26(+0.98%)
Aug 02, 2021 26.44 26.49 26.30 26.30 7,053 +0.10(+0.38%)
Jul 30, 2021 26.24 26.30 26.13 26.20 6,822 -0.20(-0.77%)
Jul 29, 2021 26.44 26.44 26.36 26.41 11,394 +0.26(+1.01%)
Jul 28, 2021 25.96 26.18 25.96 26.14 25,943 +0.14(+0.54%)
Jul 27, 2021 25.96 26.00 25.88 26.00 13,356 -0.15(-0.56%)
Jul 26, 2021 26.08 26.18 26.05 26.15 23,901 +0.05(+0.19%)
Jul 23, 2021 26.06 26.13 26.03 26.10 13,038 +0.05(+0.20%)
Jul 22, 2021 26.09 26.10 26.01 26.05 3,444 +0.07(+0.29%)
Jul 21, 2021 25.74 25.97 25.72 25.97 9,138 +0.34(+1.35%)
Jul 20, 2021 25.30 25.67 25.30 25.63 19,961 +0.21(+0.81%)
Jul 19, 2021 25.56 25.56 25.32 25.42 8,234 -0.58(-2.23%)
Jul 16, 2021 26.26 26.26 26.00 26.00 13,785 -0.24(-0.92%)
Jul 15, 2021 26.30 26.31 26.19 26.25 7,498 -0.20(-0.77%)
Jul 14, 2021 26.49 26.49 26.43 26.45 8,765 +0.10(+0.38%)
Jul 13, 2021 26.50 26.51 26.33 26.35 12,326 -0.12(-0.47%)
Jul 12, 2021 26.38 26.53 26.37 26.47 8,569 +0.09(+0.34%)
Jul 09, 2021 26.18 26.38 26.18 26.38 2,972 +0.47(+1.83%)
Jul 08, 2021 25.86 25.96 25.82 25.91 6,423 -0.46(-1.75%)
Jul 07, 2021 26.30 26.39 26.18 26.37 21,684 +0.17(+0.63%)
Jul 06, 2021 26.54 26.54 26.11 26.21 171,134 -0.42(-1.59%)
Jul 02, 2021 26.55 26.64 26.51 26.63 5,789 +0.08(+0.31%)
Jul 01, 2021 26.53 26.55 26.44 26.55 20,116 +0.08(+0.32%)
Jun 30, 2021 26.47 26.47 26.39 26.47 26,731 -0.26(-0.99%)
Jun 29, 2021 26.75 26.75 26.69 26.73 7,238 -0.03(-0.13%)
Jun 28, 2021 26.84 26.87 26.73 26.77 2,979 -0.23(-0.83%)
Jun 25, 2021 27.02 27.02 26.94 26.99 8,909 +0.07(+0.27%)
Jun 24, 2021 26.85 26.92 26.83 26.92 11,532 +0.22(+0.83%)
Jun 23, 2021 26.84 26.86 26.67 26.70 6,053 -0.08(-0.30%)
Jun 22, 2021 26.64 26.81 26.57 26.78 23,767 -0.02(-0.08%)
Jun 21, 2021 26.54 26.80 26.54 26.80 14,231 +0.31(+1.16%)
Jun 18, 2021 26.73 26.75 26.49 26.49 44,859 -0.58(-2.15%)
Jun 17, 2021 27.19 27.19 27.00 27.07 33,711 -0.19(-0.69%)
Jun 16, 2021 27.53 27.53 27.26 27.26 7,284 -0.22(-0.79%)
Jun 15, 2021 27.47 27.49 27.45 27.48 5,187 -0.09(-0.34%)
Jun 14, 2021 27.51 27.57 27.49 27.57 12,101 +0.05(+0.18%)
Jun 11, 2021 27.50 27.52 27.41 27.52 13,875 +0.03(+0.10%)
Jun 10, 2021 27.38 27.50 27.38 27.49 9,140 +0.15(+0.54%)
Jun 09, 2021 27.45 27.45 27.33 27.34 13,457 -0.14(-0.51%)
Jun 08, 2021 27.50 27.52 27.42 27.48 16,493 -0.04(-0.13%)
Jun 07, 2021 27.49 27.53 27.39 27.52 7,454 +0.06(+0.24%)
Jun 04, 2021 27.39 27.45 27.34 27.45 4,522 +0.24(+0.87%)
Jun 03, 2021 27.21 27.27 27.16 27.22 47,197 -0.16(-0.59%)
Jun 02, 2021 27.32 27.38 27.31 27.38 89,736 +0.14(+0.53%)
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.