Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Flexshares Intl Quality Div Dyn Fund
(NY:
IQDY
)
29.58
-0.18 (-0.60%)
Official Closing Price
Updated: 8:00 PM EDT, Jun 14, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 30, 2014
19.67
19.86
19.67
19.84
12,015
-0.16(-0.82%)
May 29, 2014
19.95
20.00
19.71
20.00
13,426
+0.19(+0.96%)
May 28, 2014
19.65
19.83
19.65
19.81
18,762
+0.01(+0.07%)
May 27, 2014
20.13
20.13
19.73
19.80
13,118
+0.09(+0.45%)
May 23, 2014
19.80
19.71
19.71
19.71
10,260
-0.02(-0.12%)
May 22, 2014
19.73
19.73
19.73
19.73
618
+0.07(+0.37%)
May 21, 2014
19.83
19.83
19.66
19.66
1,058
+0.18(+0.95%)
May 20, 2014
19.48
19.48
19.48
19.48
1,018
-0.23(-1.14%)
May 16, 2014
20.01
19.70
19.70
19.70
1,465
+0.06(+0.31%)
May 15, 2014
19.65
19.65
19.64
19.64
4,324
+0.03(+0.14%)
May 12, 2014
19.61
19.61
19.61
19.61
586
-0.05(-0.24%)
May 08, 2014
19.66
19.66
19.66
19.66
10,260
+0.10(+0.52%)
May 06, 2014
19.56
19.56
19.56
19.56
2,198
+0.03(+0.14%)
May 05, 2014
19.51
19.53
19.51
19.53
14,958
+0.20(+1.02%)
May 01, 2014
19.33
19.33
19.33
19.33
0
+0.10(+0.53%)
Apr 29, 2014
19.27
19.23
19.23
19.23
1,319
+0.08(+0.43%)
Apr 28, 2014
19.15
19.15
19.13
19.15
3,899
-0.05(-0.25%)
Apr 25, 2014
19.38
19.38
19.20
19.20
3,696
-0.14(-0.71%)
Apr 24, 2014
19.33
19.36
19.32
19.33
9,557
+0.11(+0.57%)
Apr 23, 2014
19.35
19.35
19.22
19.22
2,748
-0.08(-0.42%)
Apr 21, 2014
19.31
19.31
19.31
19.31
1,172
+0.09(+0.46%)
Apr 17, 2014
19.14
19.22
19.22
19.22
1,172
+0.12(+0.61%)
Apr 14, 2014
19.10
19.10
19.10
19.10
0
+0.00(+0.00%)
Apr 11, 2014
19.10
19.10
19.10
19.10
29
+0.00(+0.00%)
Apr 10, 2014
19.02
19.10
19.02
19.10
126,645
+0.03(+0.14%)
Apr 08, 2014
19.07
19.07
19.07
19.07
293
-0.05(-0.29%)
Apr 07, 2014
19.13
19.13
19.13
19.13
1,348
+0.08(+0.43%)
Apr 03, 2014
18.88
19.05
19.05
19.05
12,899
-0.08(-0.43%)
Apr 02, 2014
19.00
19.13
19.00
19.13
8,164
+0.33(+1.78%)
Mar 31, 2014
18.80
18.80
18.80
18.80
0
+0.00(+0.00%)
Mar 28, 2014
18.80
18.80
18.80
18.80
5,718
-0.08(-0.43%)
Mar 26, 2014
18.88
18.88
18.88
18.88
5,716
+0.27(+1.47%)
Mar 24, 2014
18.60
18.60
18.60
18.60
0
+0.00(+0.00%)
Mar 21, 2014
18.60
18.60
18.59
18.60
141,999
+0.05(+0.29%)
Mar 20, 2014
18.54
18.55
18.52
18.55
10,949
-0.22(-1.16%)
Mar 18, 2014
18.77
18.77
18.77
18.77
0
+0.20(+1.07%)
Mar 17, 2014
18.51
18.57
18.51
18.57
8,039
+0.32(+1.76%)
Mar 14, 2014
18.25
18.25
18.25
18.25
13,485
-0.25(-1.33%)
Mar 13, 2014
18.49
18.49
18.49
18.49
2,675
-0.32(-1.70%)
Mar 10, 2014
18.80
18.82
18.82
18.82
4,543
+0.01(+0.04%)
Mar 05, 2014
18.78
18.81
18.81
18.81
45,439
+0.16(+0.88%)
Mar 04, 2014
18.65
18.65
18.65
18.65
219
+0.18(+1.00%)
Mar 03, 2014
18.59
18.59
18.46
18.46
15,882
-0.29(-1.56%)
Feb 27, 2014
18.75
18.75
18.75
18.75
0
-0.05(-0.25%)
Feb 25, 2014
18.80
18.80
18.80
18.80
0
+0.03(+0.18%)
Feb 24, 2014
18.77
18.77
18.77
18.77
73
+0.00(+0.00%)
Feb 21, 2014
18.81
18.81
18.77
18.77
1,993
+0.11(+0.58%)
Feb 20, 2014
18.63
18.66
18.62
18.66
2,997
+0.17(+0.93%)
Feb 13, 2014
18.49
18.49
18.49
18.49
586
+0.34(+1.85%)
Feb 10, 2014
18.15
18.15
18.15
18.15
0
+0.14(+0.75%)
Feb 06, 2014
18.01
18.02
18.02
18.02
1,905
-0.10(-0.56%)
Jan 31, 2014
18.12
18.12
18.12
18.12
0
+0.00(+0.00%)
Jan 30, 2014
18.15
18.15
18.11
18.12
6,302
+0.01(+0.08%)
Jan 29, 2014
18.11
18.11
18.11
18.11
202
-0.08(-0.45%)
Jan 28, 2014
18.17
18.19
18.17
18.19
9,812
+0.16(+0.91%)
Jan 27, 2014
18.00
18.03
18.00
18.02
13,991
-0.48(-2.58%)
Jan 23, 2014
18.55
18.50
18.50
18.50
11,873
-0.24(-1.27%)
Jan 22, 2014
18.70
18.74
18.65
18.74
11,082
+0.05(+0.26%)
Jan 21, 2014
18.69
18.69
18.69
18.69
146
+0.11(+0.59%)
Jan 17, 2014
18.56
18.58
18.58
18.58
18,322
-0.16(-0.84%)
Jan 16, 2014
18.69
18.74
18.67
18.74
10,782
-0.04(-0.22%)
Jan 15, 2014
18.78
18.78
18.78
18.78
293
-0.02(-0.11%)
Jan 14, 2014
18.80
18.80
18.80
18.80
1
+0.00(+0.00%)
Jan 13, 2014
18.87
18.88
18.80
18.80
3,356
-0.05(-0.25%)
Jan 10, 2014
18.85
18.85
18.84
18.85
1,102
+0.18(+0.95%)
Jan 09, 2014
18.91
18.91
18.62
18.67
5,974
-0.05(-0.25%)
Jan 08, 2014
18.72
18.72
18.72
18.72
17
+0.00(+0.00%)
Jan 06, 2014
18.72
18.72
18.72
18.72
0
+0.00(+0.00%)
Jan 03, 2014
18.76
18.76
18.69
18.72
19,569
-0.07(-0.36%)
Jan 02, 2014
18.79
18.80
18.78
18.79
1,468
-0.23(-1.22%)
Dec 31, 2013
18.99
19.02
19.02
19.02
1,612
+0.12(+0.65%)
Dec 30, 2013
19.24
19.24
18.90
18.90
93,518
+0.00(+0.02%)
Dec 26, 2013
18.90
18.89
18.89
18.89
1,465
+0.12(+0.64%)
Dec 24, 2013
18.77
18.77
18.77
18.77
15,977
+0.01(+0.07%)
Dec 23, 2013
18.76
18.76
18.76
18.76
28,238
+0.12(+0.66%)
Dec 20, 2013
18.56
18.64
18.56
18.64
28,905
+0.31(+1.67%)
Dec 17, 2013
18.22
18.33
18.33
18.33
41,922
-0.05(-0.26%)
Dec 16, 2013
18.42
18.42
18.35
18.38
28,039
+0.21(+1.16%)
Dec 13, 2013
18.53
18.53
18.15
18.17
78,171
+0.01(+0.08%)
Dec 12, 2013
18.22
18.22
18.14
18.15
94,691
-0.25(-1.33%)
Dec 11, 2013
18.49
18.49
18.36
18.40
41,321
-0.14(-0.77%)
Dec 10, 2013
18.51
18.56
18.49
18.54
77,980
-0.01(-0.07%)
Dec 09, 2013
18.56
18.60
18.47
18.56
78,274
+0.10(+0.52%)
Dec 06, 2013
18.46
18.46
18.46
18.46
732
+0.09(+0.51%)
Dec 04, 2013
18.37
18.37
18.37
18.37
293
-0.05(-0.28%)
Dec 03, 2013
18.42
18.42
18.42
18.42
6,698
-0.25(-1.32%)
Dec 02, 2013
18.76
18.77
18.67
18.67
4,913
-0.20(-1.08%)
Nov 29, 2013
18.90
18.90
18.85
18.87
1,612
+0.12(+0.66%)
Nov 26, 2013
18.76
18.75
18.75
18.75
1,905
-0.10(-0.51%)
Nov 22, 2013
18.72
18.84
18.84
18.84
12,899
+0.16(+0.88%)
Nov 21, 2013
18.68
18.68
18.68
18.68
732
-0.01(-0.04%)
Nov 20, 2013
18.70
18.71
18.69
18.69
8,523
-0.09(-0.47%)
Nov 19, 2013
18.77
18.77
18.77
18.77
1,612
-0.16(-0.83%)
Nov 18, 2013
18.91
18.93
18.90
18.93
4,089
+0.16(+0.87%)
Nov 15, 2013
18.61
18.78
18.61
18.77
4,873
+0.26(+1.40%)
Nov 13, 2013
18.35
18.51
18.51
18.51
3,224
+0.12(+0.67%)
Nov 12, 2013
18.48
18.48
18.39
18.39
732
-0.10(-0.55%)
Nov 11, 2013
18.56
18.56
18.49
18.49
732
-0.08(-0.44%)
Nov 08, 2013
18.45
18.57
18.42
18.57
10,962
-0.01(-0.04%)
Nov 07, 2013
18.58
18.58
18.58
18.58
439
-0.20(-1.05%)
Nov 06, 2013
18.79
18.79
18.74
18.77
2,638
+0.18(+0.95%)
Nov 05, 2013
18.60
18.60
18.60
18.60
1,612
-0.14(-0.73%)
Nov 04, 2013
18.71
18.73
18.71
18.73
1,531
+0.13(+0.70%)
Nov 01, 2013
18.60
18.60
18.60
18.60
732
-0.34(-1.80%)
Oct 30, 2013
18.95
18.95
18.95
18.95
3,811
-0.15(-0.77%)
Oct 29, 2013
19.14
19.15
19.09
19.09
1,304
-0.05(-0.26%)
Oct 28, 2013
18.86
19.80
18.80
19.14
18,058
+0.20(+1.07%)
Oct 25, 2013
18.90
19.46
18.90
18.94
3,517
-0.03(-0.14%)
Oct 24, 2013
18.97
19.00
18.97
18.97
3,371
+0.09(+0.47%)
Oct 23, 2013
18.88
18.88
18.88
18.88
146
-0.24(-1.25%)
Oct 22, 2013
19.12
19.12
19.12
19.12
586
+0.18(+0.97%)
Oct 21, 2013
18.84
18.93
18.84
18.93
4,881
+0.01(+0.04%)
Oct 18, 2013
18.91
18.92
18.84
18.92
1,379
+0.10(+0.51%)
Oct 17, 2013
18.73
18.95
18.64
18.83
12,166
+0.26(+1.39%)
Oct 16, 2013
18.56
18.60
18.49
18.57
20,961
+0.15(+0.81%)
Oct 15, 2013
18.49
18.49
18.39
18.42
37,524
-0.05(-0.30%)
Oct 14, 2013
18.43
18.53
18.34
18.47
11,726
+0.10(+0.52%)
Oct 11, 2013
18.30
18.38
18.30
18.38
4,543
+0.07(+0.37%)
Oct 10, 2013
18.33
18.37
18.24
18.31
12,913
+0.29(+1.59%)
Oct 09, 2013
17.97
18.02
17.97
18.02
4,397
+0.13(+0.72%)
Oct 08, 2013
17.89
17.89
17.89
17.89
5,863
-0.05(-0.27%)
Oct 07, 2013
17.94
17.94
17.94
17.94
3,364
-0.12(-0.64%)
Oct 03, 2013
18.06
18.06
18.06
18.06
0
-0.05(-0.26%)
Oct 02, 2013
18.11
18.11
18.11
18.11
439
-0.10(-0.56%)
Sep 30, 2013
18.04
18.21
18.21
18.21
35,032
+0.03(+0.15%)
Sep 27, 2013
18.11
18.18
18.11
18.18
61,380
-0.28(-1.52%)
Sep 19, 2013
18.45
18.46
18.46
18.46
1,758
-0.03(-0.18%)
Sep 18, 2013
18.17
18.73
18.11
18.49
11,726
+0.44(+2.46%)
Sep 17, 2013
18.19
18.19
18.05
18.05
33,127
+0.02(+0.11%)
Sep 16, 2013
18.19
18.19
18.03
18.03
28,436
+0.05(+0.30%)
Sep 13, 2013
17.96
18.00
17.87
17.98
6,596
+0.08(+0.46%)
Sep 12, 2013
18.08
18.08
17.87
17.89
6,449
-0.12(-0.68%)
Sep 11, 2013
18.02
18.02
18.02
18.02
1,978
+0.17(+0.96%)
Sep 10, 2013
17.93
17.93
17.81
17.85
2,931
+0.18(+1.00%)
Sep 09, 2013
17.67
17.67
17.67
17.67
2,198
+0.36(+2.09%)
Sep 05, 2013
17.42
17.31
17.31
17.31
293
+0.05(+0.28%)
Sep 04, 2013
17.33
17.33
17.25
17.26
7,329
+0.14(+0.84%)
Sep 03, 2013
17.16
17.16
17.08
17.12
1,465
-0.42(-2.37%)
Aug 15, 2013
17.53
17.53
17.53
17.53
293
-0.25(-1.38%)
Aug 14, 2013
17.78
17.78
17.78
17.78
879
+0.01(+0.08%)
Aug 13, 2013
17.69
17.77
17.69
17.77
2,785
+0.32(+1.84%)
Aug 06, 2013
17.44
17.44
17.44
17.44
14,658
-0.16(-0.89%)
Aug 05, 2013
17.51
17.60
17.49
17.60
1,172
+0.27(+1.53%)
Aug 01, 2013
17.34
17.34
17.34
17.34
586
+0.07(+0.39%)
Jul 31, 2013
17.20
17.27
17.20
17.27
2,931
-0.04(-0.24%)
Jul 25, 2013
17.32
17.31
17.31
17.31
5,570
+0.07(+0.40%)
Jul 17, 2013
17.24
17.24
17.24
17.24
0
+0.22(+1.28%)
Jul 11, 2013
17.03
17.02
17.02
17.02
293
+0.48(+2.89%)
Jul 09, 2013
16.54
16.54
16.54
16.54
146
+0.01(+0.04%)
Jul 08, 2013
16.54
16.54
16.54
16.54
146
+0.68(+4.26%)
Jun 24, 2013
15.86
15.86
15.86
15.86
0
-0.53(-3.21%)
Jun 20, 2013
16.39
16.39
16.39
16.39
0
-0.68(-3.96%)
Jun 17, 2013
17.06
17.06
17.06
17.06
146
-0.10(-0.60%)
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
.