Flexshares Intl Quality Div Dyn Fund (NY: IQDY )

29.75 -0.10 (-0.34%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 24.00 24.00 23.72 23.76 28,952 -0.62(-2.55%)
Jan 28, 2021 24.21 24.48 24.21 24.38 11,323 +0.23(+0.95%)
Jan 27, 2021 24.31 25.07 24.15 24.15 58,652 -0.63(-2.55%)
Jan 26, 2021 24.78 24.80 24.68 24.78 30,801 +0.12(+0.47%)
Jan 25, 2021 24.63 24.68 24.42 24.67 45,654 -0.16(-0.66%)
Jan 22, 2021 24.87 24.87 24.75 24.83 35,863 -0.24(-0.95%)
Jan 21, 2021 25.09 25.09 24.89 25.07 58,806 +0.06(+0.24%)
Jan 20, 2021 25.01 25.04 24.80 25.01 12,713 +0.13(+0.54%)
Jan 19, 2021 24.99 24.99 24.77 24.88 97,752 +0.28(+1.15%)
Jan 15, 2021 24.68 24.68 24.56 24.59 3,097 -0.39(-1.55%)
Jan 14, 2021 24.98 24.98 24.94 24.98 660 +0.31(+1.27%)
Jan 13, 2021 24.64 24.75 24.64 24.67 8,697 +0.01(+0.03%)
Jan 12, 2021 24.57 24.66 24.56 24.66 2,960 +0.23(+0.92%)
Jan 11, 2021 24.34 24.57 24.34 24.44 9,126 -0.24(-0.96%)
Jan 08, 2021 24.60 24.67 24.55 24.67 4,408 +0.32(+1.33%)
Jan 07, 2021 24.26 24.40 24.26 24.35 12,576 +0.10(+0.42%)
Jan 06, 2021 24.08 24.36 24.08 24.25 7,856 +0.25(+1.06%)
Jan 05, 2021 23.77 24.04 23.77 23.99 4,272 +0.32(+1.35%)
Jan 04, 2021 24.13 24.13 23.62 23.67 5,904 +0.07(+0.32%)
Dec 31, 2020 23.60 23.60 23.60 3,824 -0.08(-0.34%)
Dec 30, 2020 23.77 23.79 23.68 23.68 3,824 +0.09(+0.36%)
Dec 29, 2020 23.71 23.71 23.58 23.59 10,300 +0.14(+0.59%)
Dec 28, 2020 23.54 23.54 23.42 23.45 9,434 +0.21(+0.92%)
Dec 24, 2020 23.27 23.30 23.24 23.24 2,025 +0.03(+0.11%)
Dec 23, 2020 23.18 23.30 23.15 23.21 32,711 +0.37(+1.63%)
Dec 22, 2020 22.85 22.85 22.80 22.84 3,488 -0.03(-0.14%)
Dec 21, 2020 22.65 22.95 22.62 22.87 3,089 -0.41(-1.76%)
Dec 18, 2020 23.31 23.32 23.23 23.28 6,076 -0.07(-0.30%)
Dec 17, 2020 23.39 23.39 23.34 23.35 1,937 +0.10(+0.41%)
Dec 16, 2020 23.20 23.26 23.18 23.26 8,196 +0.11(+0.48%)
Dec 15, 2020 23.02 23.17 22.99 23.15 3,113 +0.26(+1.12%)
Dec 14, 2020 23.07 23.12 22.89 22.89 11,597 -0.08(-0.34%)
Dec 11, 2020 22.84 22.97 22.76 22.97 3,824 +0.01(+0.06%)
Dec 10, 2020 22.91 22.96 22.85 22.96 2,232 +0.14(+0.62%)
Dec 09, 2020 22.94 22.97 22.75 22.81 8,210 +0.08(+0.37%)
Dec 08, 2020 22.79 22.84 22.73 22.73 100,510 -0.12(-0.54%)
Dec 07, 2020 22.78 22.85 22.76 22.85 11,691 -0.02(-0.07%)
Dec 04, 2020 22.88 22.89 22.84 22.87 956 +0.25(+1.10%)
Dec 03, 2020 22.72 22.72 22.62 22.62 2,539 +0.05(+0.23%)
Dec 02, 2020 22.45 22.58 22.45 22.57 3,846 +0.00(+0.02%)
Dec 01, 2020 22.38 22.62 22.38 22.56 59,059 +0.54(+2.47%)
Nov 30, 2020 22.29 22.31 22.02 22.02 17,424 -0.50(-2.23%)
Nov 27, 2020 22.53 22.54 22.52 22.52 4,422 +0.16(+0.74%)
Nov 25, 2020 22.27 22.36 22.20 22.36 6,335 -0.01(-0.02%)
Nov 24, 2020 22.19 22.36 22.19 22.36 1,147 +0.43(+1.97%)
Nov 23, 2020 21.95 21.98 21.93 21.93 3,424 +0.04(+0.17%)
Nov 20, 2020 21.87 21.94 21.86 21.89 2,271 +0.04(+0.17%)
Nov 19, 2020 21.78 21.86 21.73 21.86 5,182 +0.10(+0.44%)
Nov 18, 2020 21.79 21.98 21.76 21.76 15,668 -0.00(-0.01%)
Nov 17, 2020 21.67 21.77 21.61 21.76 2,782 +0.07(+0.31%)
Nov 16, 2020 21.67 21.69 21.65 21.69 5,907 +0.35(+1.65%)
Nov 13, 2020 21.25 21.37 21.25 21.34 5,139 +0.30(+1.41%)
Nov 12, 2020 21.18 21.27 21.02 21.04 18,358 -0.35(-1.62%)
Nov 11, 2020 21.38 21.39 21.36 21.39 6,409 +0.20(+0.95%)
Nov 10, 2020 21.21 21.28 21.15 21.19 3,573 +0.22(+1.05%)
Nov 09, 2020 21.12 21.21 20.97 20.97 7,547 +0.74(+3.65%)
Nov 06, 2020 20.26 20.33 20.23 20.23 14,343 -0.02(-0.12%)
Nov 05, 2020 20.25 20.25 20.25 20.25 421 +0.43(+2.14%)
Nov 04, 2020 19.90 19.90 19.82 19.83 4,815 +0.31(+1.61%)
Nov 03, 2020 19.48 19.54 19.42 19.51 5,825 +0.49(+2.60%)
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.