Skip to main content

Flexshares Intl Quality Div Fund (NY: IQDF )

24.87 +0.09 (+0.36%)
Official Closing Price Updated: 8:00 PM EDT, Jun 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 22.70 22.71 22.63 22.67 65,145 +0.05(+0.23%)
Aug 30, 2021 22.60 22.70 22.60 22.62 33,656 -0.01(-0.04%)
Aug 27, 2021 22.42 22.63 22.42 22.63 23,190 +0.28(+1.26%)
Aug 26, 2021 22.46 22.46 22.33 22.34 59,035 -0.18(-0.80%)
Aug 25, 2021 22.45 22.52 22.44 22.52 58,146 +0.09(+0.38%)
Aug 24, 2021 22.38 22.50 22.38 22.44 87,617 +0.08(+0.34%)
Aug 23, 2021 22.25 22.38 22.25 22.36 31,938 +0.21(+0.96%)
Aug 20, 2021 22.03 22.17 21.97 22.15 58,759 +0.04(+0.19%)
Aug 19, 2021 22.13 22.21 22.05 22.11 236,930 -0.36(-1.59%)
Aug 18, 2021 22.57 22.60 22.46 22.46 83,910 -0.06(-0.28%)
Aug 17, 2021 22.53 22.57 22.41 22.53 66,496 -0.22(-0.97%)
Aug 16, 2021 22.73 22.76 22.64 22.75 30,900 -0.09(-0.37%)
Aug 13, 2021 22.81 22.86 22.78 22.83 18,411 +0.03(+0.12%)
Aug 12, 2021 22.81 22.81 22.75 22.80 18,338 -0.07(-0.31%)
Aug 11, 2021 22.86 22.87 22.79 22.87 68,076 +0.15(+0.64%)
Aug 10, 2021 22.69 22.74 22.68 22.73 23,958 +0.03(+0.15%)
Aug 09, 2021 22.74 22.76 22.70 22.70 86,593 +0.03(+0.11%)
Aug 06, 2021 22.74 22.74 22.66 22.67 43,125 -0.12(-0.53%)
Aug 05, 2021 22.81 22.84 22.79 22.79 30,135 +0.02(+0.08%)
Aug 04, 2021 22.81 22.84 22.75 22.77 33,924 +0.00(+0.00%)
Aug 03, 2021 22.72 22.80 22.63 22.77 18,535 +0.17(+0.76%)
Aug 02, 2021 22.72 22.75 22.60 22.60 135,015 +0.03(+0.15%)
Jul 30, 2021 22.67 22.67 22.50 22.57 70,053 -0.12(-0.53%)
Jul 29, 2021 22.67 22.73 22.67 22.69 54,588 +0.15(+0.68%)
Jul 28, 2021 22.39 22.59 22.37 22.53 163,324 +0.21(+0.92%)
Jul 27, 2021 22.28 22.34 22.22 22.33 53,768 -0.15(-0.65%)
Jul 26, 2021 22.48 22.50 22.45 22.47 104,052 -0.04(-0.19%)
Jul 23, 2021 22.51 22.52 22.44 22.52 39,612 +0.03(+0.15%)
Jul 22, 2021 22.51 22.51 22.40 22.48 25,343 +0.03(+0.11%)
Jul 21, 2021 22.23 22.46 22.23 22.46 37,514 +0.24(+1.08%)
Jul 20, 2021 22.02 22.24 22.01 22.22 42,982 +0.18(+0.81%)
Jul 19, 2021 22.14 22.14 21.94 22.04 50,240 -0.38(-1.72%)
Jul 16, 2021 22.62 22.62 22.42 22.42 62,890 -0.20(-0.87%)
Jul 15, 2021 22.63 22.66 22.56 22.62 25,174 -0.13(-0.56%)
Jul 14, 2021 22.78 22.78 22.70 22.75 60,005 +0.09(+0.41%)
Jul 13, 2021 22.70 22.75 22.63 22.65 52,422 -0.08(-0.34%)
Jul 12, 2021 22.65 22.73 22.63 22.73 53,116 +0.03(+0.11%)
Jul 09, 2021 22.52 22.70 22.51 22.70 80,639 +0.38(+1.72%)
Jul 08, 2021 22.28 22.35 22.19 22.32 56,647 -0.31(-1.36%)
Jul 07, 2021 22.63 22.66 22.57 22.63 58,341 +0.04(+0.19%)
Jul 06, 2021 22.69 22.69 22.51 22.58 50,702 -0.20(-0.86%)
Jul 02, 2021 22.67 22.78 22.64 22.78 24,979 +0.09(+0.38%)
Jul 01, 2021 22.67 22.70 22.60 22.70 39,703 +0.01(+0.04%)
Jun 30, 2021 22.64 22.72 22.62 22.69 24,482 -0.16(-0.71%)
Jun 29, 2021 22.82 22.85 22.79 22.85 31,168 -0.04(-0.19%)
Jun 28, 2021 22.93 22.93 22.84 22.89 33,347 -0.10(-0.45%)
Jun 25, 2021 22.99 22.99 22.92 22.99 56,155 +0.08(+0.34%)
Jun 24, 2021 22.85 22.92 22.84 22.92 41,339 +0.17(+0.75%)
Jun 23, 2021 22.81 22.84 22.71 22.75 68,206 -0.06(-0.26%)
Jun 22, 2021 22.69 22.81 22.67 22.81 81,320 -0.02(-0.07%)
Jun 21, 2021 22.64 22.82 22.61 22.82 35,612 +0.21(+0.91%)
Jun 18, 2021 22.68 22.68 22.59 22.62 76,162 -0.36(-1.58%)
Jun 17, 2021 23.01 23.01 22.89 22.98 19,192 -0.14(-0.58%)
Jun 16, 2021 23.31 23.32 23.03 23.12 112,526 -0.17(-0.73%)
Jun 15, 2021 23.27 23.29 23.22 23.29 69,870 -0.03(-0.14%)
Jun 14, 2021 23.24 23.32 23.24 23.32 46,229 +0.05(+0.22%)
Jun 11, 2021 23.26 23.29 23.21 23.27 36,773 +0.01(+0.04%)
Jun 10, 2021 23.18 23.29 23.18 23.26 39,659 +0.08(+0.36%)
Jun 09, 2021 23.23 23.23 23.17 23.18 34,723 -0.03(-0.11%)
Jun 08, 2021 23.25 23.25 23.18 23.20 39,711 -0.08(-0.36%)
Jun 07, 2021 23.25 23.29 23.22 23.29 23,200 +0.03(+0.11%)
Jun 04, 2021 23.19 23.28 23.17 23.26 56,359 +0.19(+0.81%)
Jun 03, 2021 23.06 23.09 23.00 23.07 136,074 -0.16(-0.69%)
Jun 02, 2021 23.18 23.25 23.18 23.24 84,807 +0.07(+0.29%)
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.