Skip to main content

Flexshares Intl Quality Div Fund (NY: IQDF )

24.84 -0.16 (-0.64%)
Official Closing Price Updated: 4:10 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2023 22.87 22.99 22.87 22.93 47,583 +0.05(+0.21%)
Dec 28, 2023 22.96 23.01 22.88 22.88 86,662 -0.03(-0.13%)
Dec 27, 2023 22.83 22.92 22.82 22.91 140,308 +0.07(+0.31%)
Dec 26, 2023 22.73 22.88 22.73 22.84 59,926 +0.12(+0.52%)
Dec 22, 2023 22.68 22.78 22.66 22.72 116,160 +0.09(+0.39%)
Dec 21, 2023 22.55 22.64 22.53 22.63 64,015 +0.42(+1.90%)
Dec 20, 2023 22.42 22.52 22.21 22.21 48,223 -0.31(-1.39%)
Dec 19, 2023 22.44 22.53 22.44 22.53 52,603 +0.18(+0.80%)
Dec 18, 2023 22.33 22.36 22.27 22.35 81,044 +0.13(+0.57%)
Dec 15, 2023 22.28 22.32 22.20 22.22 61,370 -0.10(-0.46%)
Dec 14, 2023 22.19 22.37 22.19 22.32 60,239 +0.25(+1.11%)
Dec 13, 2023 21.73 22.08 21.64 22.08 123,020 +0.33(+1.50%)
Dec 12, 2023 21.67 21.75 21.61 21.75 36,465 +0.05(+0.24%)
Dec 11, 2023 21.61 21.71 21.61 21.70 48,156 +0.07(+0.33%)
Dec 08, 2023 21.53 21.64 21.52 21.62 101,326 +0.03(+0.13%)
Dec 07, 2023 21.54 21.63 21.49 21.60 37,498 +0.07(+0.31%)
Dec 06, 2023 21.67 21.70 21.51 21.53 73,259 +0.01(+0.05%)
Dec 05, 2023 21.50 21.57 21.48 21.52 136,114 -0.13(-0.60%)
Dec 04, 2023 21.64 21.70 21.60 21.65 163,084 -0.16(-0.73%)
Dec 01, 2023 21.58 21.86 21.57 21.81 74,831 +0.22(+1.03%)
Nov 30, 2023 21.56 21.59 21.50 21.59 53,407 +0.03(+0.16%)
Nov 29, 2023 21.58 21.62 21.53 21.55 44,413 -0.03(-0.16%)
Nov 28, 2023 21.52 21.62 21.49 21.59 57,216 +0.04(+0.18%)
Nov 27, 2023 21.59 21.59 21.51 21.55 52,094 -0.11(-0.49%)
Nov 24, 2023 21.57 21.65 21.57 21.65 9,727 +0.18(+0.85%)
Nov 22, 2023 21.47 21.48 21.38 21.47 61,570 -0.02(-0.08%)
Nov 21, 2023 21.56 21.56 21.46 21.49 71,094 -0.10(-0.44%)
Nov 20, 2023 21.47 21.62 21.47 21.59 21,764 +0.14(+0.67%)
Nov 17, 2023 21.36 21.44 21.36 21.44 46,189 +0.23(+1.08%)
Nov 16, 2023 21.22 21.27 21.15 21.21 46,161 -0.11(-0.50%)
Nov 15, 2023 21.33 21.40 21.28 21.32 81,278 +0.05(+0.23%)
Nov 14, 2023 21.05 21.30 21.05 21.27 28,389 +0.49(+2.38%)
Nov 13, 2023 20.66 20.81 20.66 20.77 39,715 +0.08(+0.39%)
Nov 10, 2023 20.54 20.70 20.46 20.69 43,510 +0.20(+0.98%)
Nov 09, 2023 20.66 20.74 20.49 20.49 85,621 -0.06(-0.28%)
Nov 08, 2023 20.54 20.61 20.49 20.55 34,611 +0.00(+0.00%)
Nov 07, 2023 20.57 20.59 20.50 20.55 41,294 -0.16(-0.77%)
Nov 06, 2023 20.73 20.76 20.65 20.71 62,605 -0.04(-0.21%)
Nov 03, 2023 20.71 20.81 20.71 20.75 35,103 +0.17(+0.84%)
Nov 02, 2023 20.43 20.58 20.40 20.58 48,822 +0.45(+2.24%)
Nov 01, 2023 19.95 20.16 19.95 20.13 90,048 +0.17(+0.88%)
Oct 31, 2023 19.94 19.96 19.84 19.95 109,018 -0.04(-0.20%)
Oct 30, 2023 19.98 20.02 19.83 19.99 76,552 +0.24(+1.22%)
Oct 27, 2023 19.92 19.92 19.68 19.75 142,124 -0.03(-0.15%)
Oct 26, 2023 19.80 19.86 19.71 19.78 114,010 -0.16(-0.82%)
Oct 25, 2023 19.99 20.04 19.89 19.94 50,330 -0.10(-0.48%)
Oct 24, 2023 19.94 20.08 19.94 20.04 57,493 +0.12(+0.58%)
Oct 23, 2023 19.86 20.00 19.78 19.92 26,880 +0.00(+0.00%)
Oct 20, 2023 20.07 20.07 19.92 19.92 24,499 -0.23(-1.16%)
Oct 19, 2023 20.25 20.25 20.14 20.16 37,065 -0.17(-0.83%)
Oct 18, 2023 20.46 20.46 20.29 20.33 61,398 -0.26(-1.27%)
Oct 17, 2023 20.45 20.66 20.45 20.59 74,115 -0.01(-0.03%)
Oct 16, 2023 20.50 20.64 20.50 20.60 88,729 +0.14(+0.70%)
Oct 13, 2023 20.56 20.61 20.41 20.45 126,605 -0.07(-0.33%)
Oct 12, 2023 20.73 20.73 20.46 20.52 188,116 -0.19(-0.92%)
Oct 11, 2023 20.69 20.71 20.60 20.71 21,838 +0.06(+0.27%)
Oct 10, 2023 20.54 20.69 20.54 20.65 17,752 +0.31(+1.53%)
Oct 09, 2023 20.17 20.36 20.17 20.34 57,471 -0.00(-0.02%)
Oct 06, 2023 20.09 20.38 20.01 20.35 58,828 +0.28(+1.39%)
Oct 05, 2023 19.99 20.08 19.95 20.07 35,093 +0.14(+0.72%)
Oct 04, 2023 19.97 19.97 19.81 19.92 98,570 -0.03(-0.14%)
Oct 03, 2023 20.06 20.06 19.91 19.95 114,321 -0.27(-1.33%)
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.