FlexShares International Quality Dividend Index Fund (IQDF)
NYSEARCA: IQDF · Real-Time Price · USD
25.05
+0.12 (0.47%)
Apr 1, 2025, 3:58 PM EDT - Market closed
IQDF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2025 | 24.93 | 25.06 | 24.86 | 24.93 | - | -0.02% | 10,546 |
| Mar 31, 2025 | 24.79 | 24.96 | 24.71 | 24.93 | 24.93 | -0.66% | 56,963 |
| Mar 28, 2025 | 25.28 | 25.28 | 25.08 | 25.10 | 25.10 | -1.20% | 49,672 |
| Mar 27, 2025 | 25.32 | 25.45 | 25.32 | 25.40 | 25.40 | 0.51% | 38,571 |
| Mar 26, 2025 | 25.45 | 25.48 | 25.23 | 25.27 | 25.27 | -0.90% | 78,023 |
| Mar 25, 2025 | 25.49 | 25.54 | 25.44 | 25.50 | 25.50 | 0.55% | 58,473 |
| Mar 24, 2025 | 25.31 | 25.40 | 25.28 | 25.36 | 25.36 | 0.16% | 63,957 |
| Mar 21, 2025 | 25.29 | 25.33 | 25.23 | 25.32 | 25.32 | -0.76% | 43,147 |
| Mar 20, 2025 | 25.45 | 25.55 | 25.40 | 25.52 | 25.42 | -0.89% | 59,862 |
| Mar 19, 2025 | 25.62 | 25.79 | 25.61 | 25.74 | 25.65 | 0.13% | 36,607 |
| Mar 18, 2025 | 25.68 | 25.74 | 25.60 | 25.71 | 25.62 | -0.21% | 56,861 |
| Mar 17, 2025 | 25.53 | 25.80 | 25.52 | 25.77 | 25.67 | 1.39% | 98,774 |
| Mar 14, 2025 | 25.19 | 25.41 | 25.15 | 25.41 | 25.32 | 1.69% | 240,321 |
| Mar 13, 2025 | 24.96 | 25.06 | 24.94 | 24.99 | 24.90 | -0.43% | 71,826 |
| Mar 12, 2025 | 25.07 | 25.11 | 24.95 | 25.10 | 25.01 | 0.39% | 33,829 |
| Mar 11, 2025 | 25.13 | 25.13 | 24.82 | 25.00 | 24.91 | - | 34,944 |
| Mar 10, 2025 | 25.28 | 25.28 | 24.87 | 25.00 | 24.91 | -2.03% | 77,077 |
| Mar 7, 2025 | 25.33 | 25.52 | 25.30 | 25.52 | 25.43 | 1.13% | 98,728 |
| Mar 6, 2025 | 25.35 | 25.43 | 25.21 | 25.23 | 25.14 | -0.47% | 79,915 |
| Mar 5, 2025 | 25.16 | 25.37 | 25.12 | 25.35 | 25.26 | 2.22% | 40,918 |
| Mar 4, 2025 | 24.61 | 25.01 | 24.45 | 24.80 | 24.71 | 0.48% | 53,833 |
| Mar 3, 2025 | 24.86 | 25.00 | 24.58 | 24.68 | 24.59 | 0.41% | 44,878 |
| Feb 28, 2025 | 24.55 | 24.59 | 24.39 | 24.58 | 24.49 | -0.47% | 65,686 |
| Feb 27, 2025 | 24.90 | 24.90 | 24.69 | 24.70 | 24.61 | -1.24% | 34,929 |
| Feb 26, 2025 | 25.06 | 25.16 | 24.97 | 25.01 | 24.92 | 0.11% | 19,484 |
| Feb 25, 2025 | 25.05 | 25.06 | 24.91 | 24.98 | 24.89 | 0.80% | 94,525 |
| Feb 24, 2025 | 24.92 | 24.93 | 24.78 | 24.78 | 24.69 | -0.25% | 40,291 |
| Feb 21, 2025 | 24.99 | 25.01 | 24.79 | 24.84 | 24.75 | -0.74% | 34,669 |
| Feb 20, 2025 | 24.93 | 25.03 | 24.88 | 25.03 | 24.94 | 0.75% | 38,479 |
| Feb 19, 2025 | 24.81 | 24.88 | 24.77 | 24.84 | 24.75 | -0.48% | 92,715 |
| Feb 18, 2025 | 24.90 | 24.97 | 24.90 | 24.96 | 24.87 | 0.69% | 67,582 |
| Feb 14, 2025 | 24.86 | 24.87 | 24.78 | 24.79 | 24.70 | 0.41% | 62,251 |
| Feb 13, 2025 | 24.54 | 24.69 | 24.50 | 24.69 | 24.60 | 0.53% | 51,232 |
| Feb 12, 2025 | 24.36 | 24.59 | 24.36 | 24.56 | 24.47 | 0.38% | 34,819 |
| Feb 11, 2025 | 24.33 | 24.49 | 24.33 | 24.47 | 24.38 | 0.37% | 22,756 |
| Feb 10, 2025 | 24.31 | 24.39 | 24.31 | 24.38 | 24.29 | 0.64% | 26,458 |
| Feb 7, 2025 | 24.44 | 24.49 | 24.22 | 24.22 | 24.13 | -0.86% | 41,945 |
| Feb 6, 2025 | 24.41 | 24.45 | 24.36 | 24.43 | 24.34 | 0.49% | 66,099 |
| Feb 5, 2025 | 24.32 | 24.35 | 24.21 | 24.31 | 24.22 | 0.70% | 43,012 |
| Feb 4, 2025 | 24.09 | 24.24 | 24.00 | 24.14 | 24.05 | 1.02% | 167,536 |
| Feb 3, 2025 | 23.87 | 24.00 | 23.68 | 23.90 | 23.81 | -0.89% | 45,003 |
| Jan 31, 2025 | 24.31 | 24.41 | 24.11 | 24.11 | 24.02 | -1.03% | 26,268 |
| Jan 30, 2025 | 24.17 | 24.46 | 24.17 | 24.36 | 24.27 | 1.12% | 55,565 |
| Jan 29, 2025 | 24.14 | 24.16 | 24.01 | 24.09 | 24.00 | 0.01% | 61,807 |
| Jan 28, 2025 | 24.07 | 24.09 | 23.93 | 24.09 | 24.00 | 0.12% | 33,883 |
| Jan 27, 2025 | 24.07 | 24.08 | 24.02 | 24.06 | 23.97 | -0.46% | 54,615 |
| Jan 24, 2025 | 24.13 | 24.21 | 24.11 | 24.17 | 24.08 | 0.55% | 28,464 |
| Jan 23, 2025 | 23.93 | 24.05 | 23.87 | 24.04 | 23.95 | 0.75% | 38,859 |
| Jan 22, 2025 | 23.92 | 23.93 | 23.85 | 23.86 | 23.77 | -0.43% | 58,554 |
| Jan 21, 2025 | 23.83 | 23.99 | 23.77 | 23.96 | 23.88 | 1.53% | 57,977 |