Flexshares Intl Quality Div Dyn Fund (NY: IQDY )

24.62 -0.09 (-0.36%)
Official Closing Price Updated: 6:30 PM EDT, Aug 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 18, 2022 24.59 24.64 24.52 24.62 34,361 -0.09(-0.36%)
Aug 17, 2022 24.64 24.78 24.58 24.71 7,926 -0.25(-1.01%)
Aug 16, 2022 24.86 24.99 24.84 24.96 100,587 +0.06(+0.25%)
Aug 15, 2022 24.81 24.90 24.78 24.90 23,785 -0.29(-1.17%)
Aug 12, 2022 25.05 25.19 24.98 25.19 6,454 +0.20(+0.80%)
Aug 11, 2022 25.18 25.18 24.98 25.00 5,486 +0.05(+0.20%)
Aug 10, 2022 24.92 25.06 24.86 24.94 56,807 +0.45(+1.86%)
Aug 09, 2022 24.66 24.66 24.47 24.49 8,043 -0.25(-1.02%)
Aug 08, 2022 24.85 24.85 24.68 24.74 4,127 +0.12(+0.49%)
Aug 05, 2022 24.45 24.62 24.45 24.62 5,653 -0.08(-0.31%)
Aug 04, 2022 24.65 24.77 24.63 24.70 6,225 +0.11(+0.44%)
Aug 03, 2022 24.39 24.59 24.34 24.59 3,366 +0.31(+1.27%)
Aug 02, 2022 24.34 24.51 24.28 24.28 7,884 -0.42(-1.69%)
Aug 01, 2022 24.61 24.77 24.55 24.70 35,720 -0.08(-0.32%)
Jul 29, 2022 24.54 24.78 24.54 24.78 15,212 +0.38(+1.57%)
Jul 28, 2022 24.05 24.40 24.05 24.40 5,236 +0.22(+0.91%)
Jul 27, 2022 23.81 24.18 23.80 24.18 16,358 +0.57(+2.39%)
Jul 26, 2022 23.77 23.77 23.56 23.61 6,212 -0.35(-1.46%)
Jul 25, 2022 23.88 23.96 23.87 23.96 16,164 +0.24(+1.02%)
Jul 22, 2022 23.96 23.96 23.64 23.72 8,155 -0.12(-0.51%)
Jul 21, 2022 23.71 23.84 23.66 23.84 3,830 +0.31(+1.33%)
Jul 20, 2022 23.56 23.60 23.42 23.53 7,328 -0.02(-0.10%)
Jul 19, 2022 23.52 23.57 23.49 23.55 5,386 +0.57(+2.47%)
Jul 18, 2022 22.96 23.23 22.96 22.98 105,166 +0.29(+1.27%)
Jul 15, 2022 22.37 22.69 22.37 22.69 9,554 +0.30(+1.33%)
Jul 14, 2022 22.16 22.41 22.07 22.40 10,173 -0.27(-1.19%)
Jul 13, 2022 22.41 22.76 22.41 22.67 8,252 -0.07(-0.32%)
Jul 12, 2022 22.68 22.87 22.68 22.74 2,087 -0.06(-0.27%)
Jul 11, 2022 22.88 22.91 22.80 22.80 36,555 -0.60(-2.56%)
Jul 08, 2022 23.30 23.40 23.30 23.40 2,048 +0.12(+0.53%)
Jul 07, 2022 23.00 23.31 23.00 23.28 12,704 +0.53(+2.35%)
Jul 06, 2022 22.73 22.80 22.67 22.74 7,514 -0.05(-0.22%)
Jul 05, 2022 22.55 22.79 22.48 22.79 2,370 -0.62(-2.64%)
Jul 01, 2022 23.14 23.41 23.03 23.41 12,475 -0.12(-0.49%)
Jun 30, 2022 23.26 23.57 23.26 23.53 1,125 -0.28(-1.17%)
Jun 29, 2022 23.87 23.90 23.80 23.80 4,156 -0.17(-0.73%)
Jun 28, 2022 24.27 24.27 23.98 23.98 7,063 -0.14(-0.58%)
Jun 27, 2022 24.09 24.16 24.05 24.12 19,425 -0.04(-0.17%)
Jun 24, 2022 23.73 24.16 23.73 24.16 7,070 +0.81(+3.47%)
Jun 23, 2022 23.33 23.42 23.15 23.35 14,968 -0.14(-0.60%)
Jun 22, 2022 23.57 23.73 23.49 23.49 12,910 -0.35(-1.47%)
Jun 21, 2022 23.81 23.96 23.81 23.84 11,066 +0.41(+1.75%)
Jun 17, 2022 23.62 23.62 23.33 23.43 17,307 -0.87(-3.59%)
Jun 16, 2022 24.36 24.48 24.20 24.30 6,217 -0.85(-3.37%)
Jun 15, 2022 24.91 25.16 24.81 25.15 17,893 +0.44(+1.77%)
Jun 14, 2022 24.82 24.82 24.68 24.71 7,851 -0.09(-0.35%)
Jun 13, 2022 25.08 25.09 24.79 24.80 7,976 -1.02(-3.94%)
Jun 10, 2022 25.98 25.98 25.78 25.82 4,667 -0.72(-2.73%)
Jun 09, 2022 26.91 26.91 26.54 26.54 652 -0.66(-2.43%)
Jun 08, 2022 27.34 27.42 27.20 27.20 6,268 -0.38(-1.37%)
Jun 07, 2022 27.32 27.59 27.28 27.58 3,232 +0.08(+0.28%)
Jun 06, 2022 27.70 27.71 27.41 27.50 13,609 +0.13(+0.47%)
Jun 03, 2022 27.46 27.47 27.29 27.37 6,901 -0.38(-1.36%)
Jun 02, 2022 27.38 27.75 27.36 27.75 12,299 +0.50(+1.83%)
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.