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 (%)
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%)
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.