Flexshares Intl Quality Div Dyn Fund (NY: IQDY )

30.32 USD -0.02 (-0.07%)
Streaming Delayed Price Updated: 12:59 PM EST, Feb 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 23, 2021 30.23 30.40 30.04 30.34 4,126 +0.09(+0.29%)
Feb 22, 2021 30.35 30.46 30.21 30.25 17,121 -0.03(-0.11%)
Feb 19, 2021 30.42 30.45 30.29 30.29 6,200 +0.15(+0.50%)
Feb 18, 2021 29.95 30.16 29.95 30.14 9,317 -0.16(-0.54%)
Feb 17, 2021 30.24 30.31 30.14 30.30 10,021 -0.08(-0.27%)
Feb 16, 2021 30.40 30.47 30.30 30.38 21,161 +0.22(+0.73%)
Feb 12, 2021 29.95 30.18 29.95 30.16 7,400 +0.14(+0.45%)
Feb 11, 2021 29.97 30.03 29.97 30.03 3,267 +0.31(+1.04%)
Feb 10, 2021 29.98 29.98 29.72 29.72 4,357 -0.10(-0.34%)
Feb 09, 2021 29.73 29.87 29.71 29.82 76,574 +0.16(+0.55%)
Feb 08, 2021 29.64 29.74 29.62 29.66 4,910 +0.25(+0.84%)
Feb 05, 2021 29.31 29.41 29.28 29.41 8,800 +0.25(+0.85%)
Feb 04, 2021 29.10 29.17 29.10 29.16 10,256 -0.01(-0.05%)
Feb 03, 2021 29.13 29.27 29.11 29.18 24,266 +0.05(+0.17%)
Feb 02, 2021 29.05 29.13 29.05 29.12 6,704 +0.25(+0.86%)
Feb 01, 2021 28.80 28.88 28.68 28.88 16,556 +0.57(+2.00%)
Jan 29, 2021 28.59 28.59 28.26 28.31 24,300 -0.74(-2.55%)
Jan 28, 2021 28.85 29.17 28.85 29.05 9,504 +0.27(+0.95%)
Jan 27, 2021 28.96 29.87 28.78 28.78 49,227 -0.75(-2.55%)
Jan 26, 2021 29.52 29.55 29.41 29.53 25,852 +0.14(+0.47%)
Jan 25, 2021 29.35 29.40 29.10 29.39 38,318 -0.19(-0.66%)
Jan 22, 2021 29.63 29.63 29.49 29.59 30,100 -0.28(-0.95%)
Jan 21, 2021 29.90 29.90 29.66 29.87 49,356 +0.07(+0.24%)
Jan 20, 2021 29.80 29.83 29.55 29.80 10,670 +0.16(+0.54%)
Jan 19, 2021 29.77 29.77 29.51 29.64 82,043 +0.34(+1.15%)
Jan 15, 2021 29.41 29.41 29.26 29.30 2,600 -0.46(-1.55%)
Jan 14, 2021 29.77 29.77 29.71 29.76 554 +0.37(+1.27%)
Jan 13, 2021 29.36 29.49 29.36 29.39 7,300 +0.01(+0.03%)
Jan 12, 2021 29.27 29.38 29.26 29.38 2,485 +0.27(+0.92%)
Jan 11, 2021 29.00 29.27 29.00 29.11 7,660 -0.28(-0.96%)
Jan 08, 2021 29.31 29.40 29.25 29.40 3,700 +0.39(+1.33%)
Jan 07, 2021 28.91 29.07 28.91 29.01 10,555 +0.12(+0.42%)
Jan 06, 2021 28.69 29.02 28.69 28.89 6,594 +0.30(+1.06%)
Jan 05, 2021 28.32 28.64 28.32 28.59 3,586 +0.38(+1.35%)
Jan 04, 2021 28.75 28.75 28.14 28.20 4,956 +0.09(+0.32%)
Dec 31, 2020 28.12 28.12 28.12 3,210 -0.10(-0.34%)
Dec 30, 2020 28.32 28.34 28.21 28.21 3,210 +0.10(+0.36%)
Dec 29, 2020 28.25 28.25 28.09 28.11 8,645 +0.17(+0.59%)
Dec 28, 2020 28.05 28.05 27.91 27.94 7,918 +0.25(+0.92%)
Dec 24, 2020 27.72 27.76 27.69 27.69 1,700 +0.03(+0.11%)
Dec 23, 2020 27.62 27.76 27.59 27.66 27,455 +0.44(+1.63%)
Dec 22, 2020 27.22 27.23 27.17 27.22 2,928 -0.04(-0.14%)
Dec 21, 2020 26.99 27.35 26.95 27.25 2,593 -0.49(-1.76%)
Dec 18, 2020 27.77 27.79 27.68 27.74 5,100 -0.17(-0.62%)
Dec 17, 2020 27.96 27.96 27.90 27.91 1,621 +0.11(+0.41%)
Dec 16, 2020 27.73 27.80 27.71 27.80 6,857 +0.13(+0.48%)
Dec 15, 2020 27.52 27.69 27.48 27.67 2,605 +0.31(+1.12%)
Dec 14, 2020 27.57 27.64 27.36 27.36 9,703 -0.09(-0.34%)
Dec 11, 2020 27.30 27.45 27.21 27.45 3,200 +0.02(+0.06%)
Dec 10, 2020 27.39 27.45 27.31 27.44 1,868 +0.17(+0.62%)
Dec 09, 2020 27.42 27.45 27.20 27.27 6,869 +0.10(+0.37%)
Dec 08, 2020 27.24 27.30 27.17 27.17 84,089 -0.15(-0.54%)
Dec 07, 2020 27.23 27.32 27.21 27.32 9,781 -0.02(-0.07%)
Dec 04, 2020 27.35 27.36 27.31 27.33 800 +0.30(+1.10%)
Dec 03, 2020 27.16 27.16 27.04 27.04 2,125 +0.06(+0.23%)
Dec 02, 2020 26.84 26.99 26.84 26.97 3,218 +0.00(+0.02%)
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.