Flexshares Intl Quality Div Dyn Fund (NY: IQDY )

30.74 USD +0.14 (+0.44%)
Official Closing Price Updated: 8:00 PM EST, Jan 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 19, 2022 30.91 30.91 30.73 30.74 29,056 +0.14(+0.44%)
Jan 18, 2022 30.74 30.76 30.54 30.60 10,319 -0.44(-1.41%)
Jan 14, 2022 31.04 0 +0.08(+0.25%)
Jan 13, 2022 31.32 31.32 30.96 30.96 15,728 -0.32(-1.02%)
Jan 12, 2022 31.14 31.28 30.92 31.28 28,017 +0.38(+1.23%)
Jan 11, 2022 30.47 30.90 30.47 30.90 11,731 +0.51(+1.68%)
Jan 10, 2022 30.36 30.39 30.17 30.39 19,731 -0.18(-0.59%)
Jan 07, 2022 30.48 30.60 30.35 30.57 39,575 +0.27(+0.89%)
Jan 06, 2022 30.40 30.43 30.30 30.30 4,220 -0.12(-0.39%)
Jan 05, 2022 30.78 30.83 30.42 30.42 12,355 -0.27(-0.88%)
Jan 04, 2022 30.66 30.75 30.65 30.69 27,375 +0.18(+0.58%)
Jan 03, 2022 30.47 30.56 30.44 30.51 54,701 +0.20(+0.66%)
Dec 31, 2021 30.38 30.42 30.31 30.31 4,004 -0.04(-0.13%)
Dec 30, 2021 30.33 30.39 30.31 30.35 8,166 -0.01(-0.02%)
Dec 29, 2021 30.37 30.37 30.29 30.36 5,427 -0.06(-0.21%)
Dec 28, 2021 30.39 30.61 30.39 30.42 8,049 +0.02(+0.07%)
Dec 27, 2021 30.11 30.40 30.11 30.40 18,370 +0.32(+1.06%)
Dec 23, 2021 29.98 30.08 29.94 30.08 16,610 +0.29(+0.96%)
Dec 22, 2021 29.52 29.80 29.52 29.79 5,620 +0.23(+0.78%)
Dec 21, 2021 29.37 29.57 29.37 29.56 9,621 +0.39(+1.35%)
Dec 20, 2021 29.13 29.17 28.98 29.17 8,649 -0.24(-0.81%)
Dec 17, 2021 29.50 29.56 29.38 29.41 45,967 -0.70(-2.32%)
Dec 16, 2021 30.22 30.25 30.07 30.11 6,202 +0.12(+0.39%)
Dec 15, 2021 29.59 30.01 29.63 29.99 10,005 +0.28(+0.96%)
Dec 14, 2021 29.76 29.83 29.62 29.71 6,127 -0.14(-0.46%)
Dec 13, 2021 30.04 30.04 29.84 29.84 14,524 -0.38(-1.26%)
Dec 10, 2021 30.18 30.24 30.17 30.23 21,365 +0.01(+0.02%)
Dec 09, 2021 30.31 30.31 30.20 30.22 14,302 -0.27(-0.88%)
Dec 08, 2021 30.38 30.49 30.38 30.49 10,744 +0.11(+0.35%)
Dec 07, 2021 30.21 30.40 30.21 30.38 12,108 +0.56(+1.86%)
Dec 06, 2021 29.84 29.93 29.72 29.83 14,632 +0.30(+1.03%)
Dec 03, 2021 29.41 29.53 29.41 29.53 6,029 -0.09(-0.29%)
Dec 02, 2021 29.53 29.77 29.52 29.61 7,929 +0.43(+1.46%)
Dec 01, 2021 29.79 29.82 29.19 29.19 10,695 -0.06(-0.22%)
Nov 30, 2021 29.32 29.43 29.32 29.25 15,735 -0.25(-0.85%)
Nov 29, 2021 29.54 29.57 29.34 29.50 34,964 +0.28(+0.97%)
Nov 26, 2021 29.21 29.26 29.12 29.22 2,603 -0.98(-3.26%)
Nov 24, 2021 30.01 30.20 29.95 30.20 7,178 -0.14(-0.46%)
Nov 23, 2021 30.27 30.35 30.20 30.34 6,797 +0.10(+0.33%)
Nov 22, 2021 30.33 30.46 30.24 30.24 18,818 -0.09(-0.31%)
Nov 19, 2021 30.46 30.46 30.30 30.33 21,156 -0.21(-0.68%)
Nov 18, 2021 30.64 30.58 30.50 30.54 55,988 -0.21(-0.67%)
Nov 17, 2021 30.82 30.82 30.70 30.75 22,515 -0.03(-0.08%)
Nov 16, 2021 30.79 30.83 30.75 30.77 11,323 -0.00(-0.02%)
Nov 15, 2021 30.94 30.94 30.78 30.78 64,616 -0.10(-0.32%)
Nov 12, 2021 30.78 30.88 30.78 30.88 7,524 +0.10(+0.32%)
Nov 11, 2021 30.81 30.85 30.72 30.78 5,807 +0.22(+0.72%)
Nov 10, 2021 30.83 30.56 12,538 -0.26(-0.83%)
Nov 09, 2021 30.89 30.89 30.75 30.82 5,501 -0.13(-0.42%)
Nov 08, 2021 30.94 30.96 30.89 30.94 6,066 +0.15(+0.50%)
Nov 05, 2021 30.77 30.79 30.68 30.79 6,891 +0.11(+0.36%)
Nov 04, 2021 30.75 30.75 30.60 30.68 9,769 -0.21(-0.68%)
Nov 03, 2021 30.61 30.89 30.57 30.89 6,106 +0.26(+0.85%)
Nov 02, 2021 30.65 30.69 30.61 30.63 26,154 -0.23(-0.74%)
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.