Skip to main content

FlexShares International Quality Dividend Index Fund (NY: IQDF )

24.98 -0.12 (-0.48%)
Streaming Delayed Price Updated: 3:28 PM EDT, Mar 13, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 12, 2025 25.07 25.11 24.95 25.10 33,829 +0.10(+0.39%)
Mar 11, 2025 25.13 25.13 24.82 25.00 34,944 +0.00(+0.00%)
Mar 10, 2025 25.28 25.28 24.87 25.00 77,077 -0.52(-2.03%)
Mar 07, 2025 25.33 25.52 25.30 25.52 98,728 +0.29(+1.13%)
Mar 06, 2025 25.35 25.43 25.21 25.23 79,915 -0.12(-0.47%)
Mar 05, 2025 25.16 25.37 25.12 25.35 40,918 +0.55(+2.22%)
Mar 04, 2025 24.61 25.01 24.45 24.80 53,833 +0.12(+0.48%)
Mar 03, 2025 24.86 25.00 24.58 24.68 44,878 +0.10(+0.41%)
Feb 28, 2025 24.55 24.59 24.39 24.58 65,686 -0.12(-0.47%)
Feb 27, 2025 24.90 24.90 24.68 24.70 34,929 -0.31(-1.24%)
Feb 26, 2025 25.06 25.16 24.97 25.01 19,484 +0.03(+0.11%)
Feb 25, 2025 25.05 25.06 24.91 24.98 94,525 +0.20(+0.80%)
Feb 24, 2025 24.92 24.93 24.78 24.78 40,291 -0.06(-0.24%)
Feb 21, 2025 24.99 25.01 24.79 24.84 34,669 -0.19(-0.74%)
Feb 20, 2025 24.93 25.03 24.87 25.03 38,479 +0.19(+0.75%)
Feb 19, 2025 24.81 24.88 24.77 24.84 92,715 -0.12(-0.48%)
Feb 18, 2025 24.90 24.97 24.90 24.96 67,582 +0.17(+0.69%)
Feb 14, 2025 24.86 24.87 24.78 24.79 62,251 +0.10(+0.40%)
Feb 13, 2025 24.54 24.69 24.50 24.69 51,232 +0.13(+0.52%)
Feb 12, 2025 24.36 24.59 24.36 24.56 34,819 +0.09(+0.38%)
Feb 11, 2025 24.33 24.49 24.33 24.47 22,756 +0.09(+0.37%)
Feb 10, 2025 24.31 24.39 24.31 24.38 26,458 +0.16(+0.64%)
Feb 07, 2025 24.44 24.49 24.22 24.22 41,945 -0.21(-0.86%)
Feb 06, 2025 24.41 24.45 24.36 24.43 66,099 +0.12(+0.49%)
Feb 05, 2025 24.32 24.35 24.21 24.31 43,012 +0.17(+0.70%)
Feb 04, 2025 24.09 24.24 24.00 24.14 167,536 +0.24(+1.02%)
Feb 03, 2025 23.87 24.00 23.68 23.90 45,003 -0.21(-0.89%)
Jan 31, 2025 24.31 24.41 24.11 24.11 26,268 -0.25(-1.03%)
Jan 30, 2025 24.17 24.46 24.17 24.36 55,565 +0.27(+1.12%)
Jan 29, 2025 24.14 24.16 24.01 24.09 61,807 +0.00(+0.01%)
Jan 28, 2025 24.07 24.09 23.93 24.09 33,883 +0.03(+0.12%)
Jan 27, 2025 24.07 24.08 24.02 24.06 54,615 -0.11(-0.46%)
Jan 24, 2025 24.13 24.21 24.11 24.17 28,464 +0.13(+0.55%)
Jan 23, 2025 23.93 24.05 23.87 24.04 38,859 +0.18(+0.75%)
Jan 22, 2025 23.92 23.93 23.85 23.86 58,554 -0.10(-0.43%)
Jan 21, 2025 23.83 23.99 23.77 23.96 57,977 +0.36(+1.53%)
Jan 17, 2025 23.57 23.66 23.55 23.60 107,840 +0.14(+0.60%)
Jan 16, 2025 23.39 23.56 23.39 23.46 43,721 -0.02(-0.09%)
Jan 15, 2025 23.41 23.48 23.37 23.48 22,364 +0.30(+1.29%)
Jan 14, 2025 23.12 23.19 23.06 23.18 67,944 +0.17(+0.74%)
Jan 13, 2025 22.90 23.01 22.89 23.01 40,434 +0.01(+0.04%)
Jan 10, 2025 23.16 23.16 22.95 23.00 119,619 -0.32(-1.37%)
Jan 08, 2025 23.27 23.37 23.19 23.32 129,124 -0.07(-0.30%)
Jan 07, 2025 23.60 23.61 23.37 23.39 52,284 -0.14(-0.59%)
Jan 06, 2025 23.52 23.70 23.48 23.53 59,112 +0.21(+0.90%)
Jan 03, 2025 23.24 23.34 23.23 23.32 55,037 +0.16(+0.69%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.