Flexshares Intl Quality Div Dyn Fund (NY: IQDY )

28.95 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 26.87 26.88 26.80 26.87 26,327 -0.27(-0.99%)
Jun 29, 2021 27.16 27.16 27.10 27.14 7,129 -0.04(-0.13%)
Jun 28, 2021 27.25 27.29 27.14 27.18 2,934 -0.23(-0.83%)
Jun 25, 2021 27.43 27.43 27.35 27.40 8,774 +0.07(+0.27%)
Jun 24, 2021 27.26 27.33 27.24 27.33 11,358 +0.22(+0.83%)
Jun 23, 2021 27.25 27.27 27.08 27.10 5,962 -0.08(-0.30%)
Jun 22, 2021 27.05 27.23 26.97 27.19 23,408 -0.02(-0.08%)
Jun 21, 2021 26.95 27.21 26.95 27.21 14,017 +0.31(+1.16%)
Jun 18, 2021 27.14 27.16 26.89 26.90 44,182 -0.59(-2.15%)
Jun 17, 2021 27.61 27.61 27.41 27.49 33,202 -0.19(-0.69%)
Jun 16, 2021 27.95 27.95 27.68 27.68 7,174 -0.22(-0.79%)
Jun 15, 2021 27.89 27.91 27.87 27.90 5,108 -0.10(-0.34%)
Jun 14, 2021 27.93 27.99 27.91 27.99 11,918 +0.05(+0.18%)
Jun 11, 2021 27.93 27.94 27.83 27.94 13,665 +0.03(+0.10%)
Jun 10, 2021 27.80 27.93 27.80 27.91 9,002 +0.15(+0.54%)
Jun 09, 2021 27.87 27.87 27.75 27.76 13,254 -0.14(-0.51%)
Jun 08, 2021 27.92 27.94 27.84 27.90 16,244 -0.04(-0.13%)
Jun 07, 2021 27.91 27.95 27.81 27.94 7,342 +0.07(+0.24%)
Jun 04, 2021 27.81 27.87 27.76 27.87 4,454 +0.24(+0.87%)
Jun 03, 2021 27.63 27.69 27.57 27.63 46,485 -0.16(-0.59%)
Jun 02, 2021 27.74 27.80 27.73 27.80 88,383 +0.15(+0.53%)
Jun 01, 2021 27.77 27.77 27.64 27.65 13,724 +0.20(+0.74%)
May 28, 2021 27.47 27.52 27.44 27.45 12,545 +0.08(+0.31%)
May 27, 2021 27.30 27.37 27.28 27.36 12,027 +0.11(+0.39%)
May 26, 2021 27.19 27.26 27.18 27.26 10,797 +0.10(+0.37%)
May 25, 2021 27.28 27.28 27.15 27.16 26,785 -0.05(-0.18%)
May 24, 2021 27.07 27.33 27.07 27.21 135,593 +0.27(+1.02%)
May 21, 2021 27.08 27.08 26.91 26.93 6,845 -0.12(-0.44%)
May 20, 2021 26.86 27.05 26.86 27.05 6,126 +0.14(+0.51%)
May 19, 2021 26.71 26.92 26.60 26.92 5,849 -0.21(-0.76%)
May 18, 2021 27.22 27.22 27.09 27.12 9,489 +0.21(+0.79%)
May 17, 2021 26.80 26.91 26.73 26.91 18,012 -0.18(-0.68%)
May 14, 2021 26.91 27.11 26.90 27.09 14,065 +0.47(+1.75%)
May 13, 2021 26.45 26.65 26.44 26.62 8,267 +0.17(+0.65%)
May 12, 2021 26.70 26.81 26.45 26.45 9,660 -0.53(-1.98%)
May 11, 2021 26.79 27.04 26.78 26.99 17,289 -0.35(-1.27%)
May 10, 2021 27.52 27.58 27.32 27.34 41,601 -0.13(-0.47%)
May 07, 2021 27.17 27.46 27.17 27.46 16,241 +0.38(+1.39%)
May 06, 2021 26.86 27.09 26.82 27.09 79,974 +0.35(+1.31%)
May 05, 2021 26.74 26.80 26.61 26.74 3,906 +0.34(+1.27%)
May 04, 2021 26.48 26.50 26.29 26.40 38,775 -0.29(-1.07%)
May 03, 2021 26.62 26.72 26.62 26.69 25,935 +0.24(+0.93%)
Apr 30, 2021 26.52 26.52 26.43 26.44 4,792 -0.39(-1.45%)
Apr 29, 2021 26.92 26.92 26.67 26.83 4,842 +0.04(+0.14%)
Apr 28, 2021 26.69 26.82 26.69 26.79 3,820 +0.12(+0.44%)
Apr 27, 2021 26.56 26.68 26.56 26.68 12,804 -0.12(-0.45%)
Apr 26, 2021 26.73 26.80 26.73 26.80 8,296 +0.17(+0.65%)
Apr 23, 2021 26.54 26.75 26.51 26.62 31,324 +0.23(+0.88%)
Apr 22, 2021 26.52 26.56 26.34 26.39 8,850 -0.18(-0.69%)
Apr 21, 2021 26.37 26.57 26.37 26.57 8,471 +0.24(+0.91%)
Apr 20, 2021 26.53 26.53 26.28 26.33 7,298 -0.40(-1.51%)
Apr 19, 2021 26.84 26.84 26.66 26.74 28,174 -0.03(-0.12%)
Apr 16, 2021 26.64 26.77 26.64 26.77 7,246 +0.17(+0.63%)
Apr 15, 2021 26.53 26.62 26.53 26.60 7,448 +0.24(+0.90%)
Apr 14, 2021 26.36 26.46 26.36 26.36 5,533 +0.05(+0.18%)
Apr 13, 2021 26.25 26.34 26.23 26.32 4,066 +0.12(+0.46%)
Apr 12, 2021 26.21 26.21 26.15 26.19 5,561 -0.22(-0.82%)
Apr 09, 2021 26.35 26.41 26.35 26.41 4,441 -0.05(-0.20%)
Apr 08, 2021 26.46 26.51 26.39 26.46 16,675 +0.18(+0.70%)
Apr 07, 2021 26.35 26.35 26.27 26.28 3,809 -0.05(-0.20%)
Apr 06, 2021 26.34 26.38 26.27 26.33 171,072 -0.13(-0.48%)
Apr 05, 2021 26.37 26.47 26.37 26.46 5,641 +0.30(+1.14%)
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.