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 (%)
Feb 28, 2017 17.88 17.89 17.83 17.83 11,602 -0.10(-0.56%)
Feb 27, 2017 17.88 17.94 17.88 17.93 4,676 +0.05(+0.28%)
Feb 24, 2017 17.93 17.95 17.88 17.88 11,610 -0.44(-2.38%)
Feb 23, 2017 18.25 18.33 18.20 18.32 11,690 +0.16(+0.90%)
Feb 22, 2017 18.02 18.14 18.02 18.15 19,395 +0.08(+0.43%)
Feb 21, 2017 18.08 18.09 18.07 18.07 7,953 +0.04(+0.20%)
Feb 17, 2017 18.04 18.04 18.04 0 -0.09(-0.51%)
Feb 16, 2017 18.09 18.13 18.06 18.13 22,968 +0.08(+0.43%)
Feb 15, 2017 17.98 18.05 17.96 18.05 8,236 +0.06(+0.36%)
Feb 14, 2017 17.95 17.99 17.81 17.99 26,663 +0.03(+0.16%)
Feb 13, 2017 17.91 17.98 17.91 17.96 35,829 +0.12(+0.68%)
Feb 10, 2017 17.79 17.85 17.79 17.84 5,194 +0.09(+0.52%)
Feb 09, 2017 17.75 17.75 17.75 17.75 644 +0.06(+0.36%)
Feb 08, 2017 17.60 17.68 17.58 17.68 5,386 +0.09(+0.53%)
Feb 07, 2017 17.57 17.60 17.57 17.59 7,009 -0.02(-0.12%)
Feb 06, 2017 17.66 17.66 17.61 17.61 3,317 -0.19(-1.04%)
Feb 03, 2017 17.77 17.83 17.77 17.80 4,261 +0.09(+0.52%)
Feb 02, 2017 17.67 17.76 17.67 17.70 8,690 -0.01(-0.04%)
Feb 01, 2017 17.73 17.73 17.67 17.71 4,793 +0.06(+0.32%)
Jan 31, 2017 17.59 17.65 17.59 17.65 15,575 +0.03(+0.16%)
Jan 30, 2017 17.55 17.63 17.54 17.63 11,610 -0.12(-0.66%)
Jan 27, 2017 17.74 17.74 17.74 17.74 1,270 -0.08(-0.47%)
Jan 26, 2017 17.81 17.83 17.81 17.83 3,645 -0.02(-0.12%)
Jan 25, 2017 17.79 17.85 17.79 17.85 18,424 +0.16(+0.93%)
Jan 24, 2017 17.63 17.68 17.63 17.68 1,414 +0.10(+0.57%)
Jan 23, 2017 17.55 17.58 17.50 17.58 3,438 +0.08(+0.45%)
Jan 20, 2017 17.50 17.50 17.50 17.50 179 +0.07(+0.41%)
Jan 19, 2017 17.40 17.43 17.38 17.43 14,588 -0.01(-0.08%)
Jan 18, 2017 17.45 17.45 17.45 17.45 450 -0.15(-0.87%)
Jan 17, 2017 17.55 17.60 17.55 17.60 20,431 -0.07(-0.38%)
Jan 13, 2017 17.67 17.67 17.67 0 +0.05(+0.28%)
Jan 12, 2017 17.61 17.63 17.56 17.62 6,063 +0.09(+0.49%)
Jan 11, 2017 17.39 17.53 17.38 17.53 1,389 +0.07(+0.41%)
Jan 10, 2017 17.46 17.46 17.46 17.46 140 +0.07(+0.41%)
Jan 09, 2017 17.40 17.43 17.39 17.39 2,053 -0.04(-0.22%)
Jan 06, 2017 17.46 17.47 17.42 17.43 7,857 -0.14(-0.80%)
Jan 05, 2017 17.50 17.57 17.48 17.57 35,808 +0.14(+0.82%)
Jan 04, 2017 17.32 17.43 17.32 17.43 18,915 +0.22(+1.26%)
Jan 03, 2017 17.20 17.23 17.17 17.21 28,805 +0.15(+0.86%)
Dec 30, 2016 17.06 17.06 17.06 0 -0.01(-0.04%)
Dec 29, 2016 17.00 17.09 17.00 17.07 523,369 +0.10(+0.61%)
Dec 28, 2016 16.98 17.00 16.90 16.97 170,892 -0.05(-0.29%)
Dec 27, 2016 16.96 17.03 16.96 17.02 139,714 +0.11(+0.65%)
Dec 23, 2016 16.91 16.91 16.91 0 -0.01(-0.04%)
Dec 22, 2016 16.94 16.94 16.88 16.91 96,622 -0.07(-0.44%)
Dec 21, 2016 16.99 16.99 16.96 16.99 2,599 +0.02(+0.13%)
Dec 20, 2016 16.95 16.97 16.95 16.97 5,958 +0.02(+0.13%)
Dec 19, 2016 16.97 16.99 16.94 16.94 3,376 -0.01(-0.08%)
Dec 16, 2016 16.99 16.99 16.96 16.96 10,303 -0.06(-0.38%)
Dec 15, 2016 16.94 17.02 16.94 17.02 6,404 +0.04(+0.25%)
Dec 14, 2016 17.21 17.24 16.98 16.98 23,923 -0.30(-1.73%)
Dec 13, 2016 17.29 17.32 17.26 17.28 29,725 +0.14(+0.79%)
Dec 12, 2016 17.11 17.15 17.10 17.14 57,786 -0.05(-0.29%)
Dec 09, 2016 17.19 17.19 17.09 17.19 15,184 +0.01(+0.08%)
Dec 08, 2016 17.11 17.20 17.11 17.18 12,165 +0.03(+0.17%)
Dec 07, 2016 17.03 17.16 17.03 17.15 10,331 +0.29(+1.73%)
Dec 06, 2016 16.76 16.86 16.76 16.86 17,094 +0.16(+0.94%)
Dec 05, 2016 16.70 16.70 16.70 16.70 1,209 +0.16(+0.99%)
Dec 02, 2016 16.54 16.57 16.54 16.54 5,345 +0.03(+0.20%)
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.