Skip to main content

Flexshares Intl Quality Div Dyn Fund (NY: IQDY )

29.21 -0.16 (-0.54%)
Streaming Delayed Price Updated: 12:17 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2017 19.26 19.27 19.17 19.27 47,129 +0.15(+0.76%)
Jun 29, 2017 19.18 19.18 19.13 19.13 4,460 -0.11(-0.56%)
Jun 28, 2017 19.23 19.24 19.23 19.24 37,960 +0.12(+0.61%)
Jun 27, 2017 19.12 19.16 19.07 19.12 17,944 -0.01(-0.04%)
Jun 26, 2017 19.21 19.21 19.12 19.13 3,905 +0.07(+0.38%)
Jun 23, 2017 19.05 19.06 19.05 19.05 11,576 +0.05(+0.27%)
Jun 22, 2017 18.97 19.04 18.97 19.00 10,534 +0.04(+0.19%)
Jun 21, 2017 19.02 19.04 18.95 18.97 18,615 -0.09(-0.46%)
Jun 20, 2017 19.05 19.06 19.02 19.05 11,573 -0.18(-0.94%)
Jun 19, 2017 19.24 19.26 19.24 19.24 16,150 +0.12(+0.64%)
Jun 16, 2017 19.11 19.11 19.11 19.11 1,674 +0.16(+0.87%)
Jun 15, 2017 18.96 18.98 18.95 18.95 1,263 -0.22(-1.17%)
Jun 14, 2017 19.25 19.25 19.17 19.17 1,376 -0.03(-0.14%)
Jun 13, 2017 19.16 19.20 19.16 19.20 1,804 +0.09(+0.49%)
Jun 12, 2017 19.09 19.11 19.07 19.11 5,722 -0.03(-0.15%)
Jun 09, 2017 19.19 19.19 19.09 19.14 9,705 -0.06(-0.34%)
Jun 08, 2017 19.16 19.29 19.14 19.20 14,148 -0.02(-0.11%)
Jun 07, 2017 19.14 19.22 19.14 19.22 22,618 -0.01(-0.07%)
Jun 06, 2017 19.23 19.27 19.21 19.24 10,172 -0.03(-0.15%)
Jun 05, 2017 19.26 19.30 19.26 19.26 5,802 -0.07(-0.39%)
Jun 02, 2017 19.31 19.34 19.29 19.34 5,812 +0.18(+0.95%)
Jun 01, 2017 19.18 19.19 19.16 19.16 7,971 -0.03(-0.15%)
May 31, 2017 19.21 19.22 19.16 19.19 14,675 -0.01(-0.07%)
May 30, 2017 19.13 19.21 19.13 19.20 31,241 +0.04(+0.20%)
May 26, 2017 19.17 19.18 19.14 19.16 17,479 -0.09(-0.49%)
May 25, 2017 19.27 19.27 19.21 19.26 22,876 +0.03(+0.15%)
May 24, 2017 19.23 19.26 19.20 19.23 6,807 -0.01(-0.08%)
May 23, 2017 19.23 19.28 19.23 19.24 60,167 +0.06(+0.30%)
May 22, 2017 19.22 19.22 19.15 19.18 4,516 +0.03(+0.15%)
May 19, 2017 19.11 19.20 19.11 19.16 17,513 +0.29(+1.56%)
May 18, 2017 18.85 18.94 18.78 18.86 7,685 -0.22(-1.16%)
May 17, 2017 19.12 19.19 19.09 19.09 3,179 -0.24(-1.26%)
May 16, 2017 19.29 19.33 19.27 19.33 29,178 +0.11(+0.60%)
May 15, 2017 19.16 19.21 19.16 19.21 12,851 +0.19(+0.98%)
May 12, 2017 19.03 19.04 19.00 19.03 4,568 +0.08(+0.42%)
May 11, 2017 18.91 18.95 18.91 18.95 1,366 -0.03(-0.16%)
May 10, 2017 18.99 19.01 18.96 18.98 9,409 -0.03(-0.18%)
May 09, 2017 18.98 19.02 18.98 19.01 80,639 +0.01(+0.08%)
May 08, 2017 19.03 19.04 18.99 19.00 39,860 -0.11(-0.60%)
May 05, 2017 18.96 19.11 18.96 19.11 15,947 +0.17(+0.91%)
May 04, 2017 18.86 18.95 18.84 18.94 150,339 +0.06(+0.34%)
May 03, 2017 18.90 18.90 18.86 18.88 47,360 -0.10(-0.51%)
May 02, 2017 18.97 18.98 18.93 18.97 13,553 +0.05(+0.25%)
May 01, 2017 18.86 18.94 18.86 18.93 27,058 +0.10(+0.53%)
Apr 28, 2017 18.81 18.87 18.81 18.83 11,948 +0.04(+0.19%)
Apr 27, 2017 18.78 18.81 18.73 18.79 16,374 -0.08(-0.42%)
Apr 26, 2017 18.87 18.91 18.86 18.87 37,232 -0.04(-0.19%)
Apr 25, 2017 18.88 18.91 18.86 18.91 6,240 +0.13(+0.68%)
Apr 24, 2017 18.72 18.78 18.72 18.78 6,342 +0.50(+2.75%)
Apr 21, 2017 18.28 18.38 18.27 18.28 39,337 -0.06(-0.31%)
Apr 20, 2017 18.43 18.43 18.32 18.33 11,790 +0.17(+0.95%)
Apr 19, 2017 18.30 18.30 18.15 18.16 15,073 -0.08(-0.43%)
Apr 18, 2017 18.21 18.24 18.14 18.24 23,617 -0.14(-0.74%)
Apr 17, 2017 18.31 18.38 18.31 18.38 5,534 +0.09(+0.51%)
Apr 13, 2017 18.33 18.33 18.28 18.28 9,578 -0.02(-0.13%)
Apr 12, 2017 18.30 18.31 18.30 18.31 2,931 -0.11(-0.61%)
Apr 11, 2017 18.41 18.45 18.39 18.42 16,497 +0.09(+0.50%)
Apr 10, 2017 18.31 18.33 18.30 18.33 9,936 -0.02(-0.12%)
Apr 07, 2017 18.36 18.38 18.34 18.35 13,697 -0.04(-0.19%)
Apr 06, 2017 18.40 18.41 18.38 18.38 4,724 -0.10(-0.54%)
Apr 05, 2017 18.46 18.48 18.46 18.48 16,576 +0.04(+0.19%)
Apr 04, 2017 18.40 18.45 18.39 18.45 3,136 -0.03(-0.16%)
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.