Skip to main content
FlexShares International Quality Dividend Index Fund (IQDF)
NYSEARCA: IQDF · Real-Time Price · USD
26.65
-0.13 (-0.49%)
At close: May 30, 2025, 4:00 PM
26.65
0.00 (0.00%)
After-hours: May 30, 2025, 4:10 PM EDT

IQDF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 30, 202526.7326.7326.6326.66--0.45%20,491
May 29, 202526.8026.8126.7126.7826.780.26%63,827
May 28, 202526.7726.8026.7026.7126.71-0.74%109,374
May 27, 202526.9126.9726.8926.9126.910.82%90,689
May 23, 202526.4826.7526.4826.6926.69-0.06%72,089
May 22, 202526.6126.7626.5726.7126.71-0.13%82,050
May 21, 202526.8726.9426.6926.7426.74-0.26%61,381
May 20, 202526.7726.8226.7426.8126.810.24%38,664
May 19, 202526.5226.7526.5226.7526.750.81%18,613
May 16, 202526.5126.5826.4526.5326.530.19%46,052
May 15, 202526.4026.4826.3626.4826.480.65%58,679
May 14, 202526.4526.4526.2326.3126.31-0.09%55,294
May 13, 202526.1926.3726.1626.3426.340.71%85,663
May 12, 202526.1426.1526.0526.1526.150.85%90,399
May 9, 202526.0026.0025.8625.9325.930.86%90,924
May 8, 202525.8525.8525.7125.7125.71-0.43%93,245
May 7, 202525.9225.9325.7525.8225.82-0.65%69,366
May 6, 202525.9726.0425.9125.9925.99-0.27%49,165
May 5, 202526.0826.1126.0326.0626.060.35%43,152
May 2, 202526.0026.0325.9225.9725.972.00%95,349
May 1, 202525.5625.6325.4525.4625.46-0.55%42,542
Apr 30, 202525.5525.9725.3325.6025.60-0.23%57,647
Apr 29, 202525.6225.7125.5925.6625.660.43%48,089
Apr 28, 202525.4625.5925.4325.5525.550.71%35,116
Apr 25, 202525.3025.4125.2325.3725.37-29,018
Apr 24, 202525.1825.3825.1125.3725.371.56%82,398
Apr 23, 202525.0925.1924.9124.9824.980.69%154,508
Apr 22, 202524.7724.9124.6324.8124.812.01%65,786
Apr 21, 202524.4424.5124.1824.3224.32-0.49%110,937
Apr 17, 202524.4024.5524.3624.4424.440.95%137,704
Apr 16, 202524.3324.3924.1024.2124.21-0.45%86,635
Apr 15, 202524.3924.4124.2824.3224.320.50%64,250
Apr 14, 202524.0724.3124.0724.2024.201.26%72,422
Apr 11, 202523.5223.9523.4723.9023.902.58%166,772
Apr 10, 202523.3623.4822.8123.3023.30-1.35%107,366
Apr 9, 202522.0623.8422.0623.6223.626.88%191,978
Apr 8, 202522.9423.0821.8822.1022.10-1.03%277,051
Apr 7, 202522.3922.9822.0222.3322.33-2.74%89,693
Apr 4, 202523.7023.7022.8922.9622.96-6.21%121,416
Apr 3, 202524.7124.7624.4724.4824.48-2.24%131,934
Apr 2, 202524.9125.0824.9025.0425.04-0.03%25,460
Apr 1, 202524.9325.0624.8725.0525.050.47%114,682
Mar 31, 202524.7924.9624.7124.9324.93-0.66%56,963
Mar 28, 202525.2825.2825.0825.1025.10-1.20%49,672
Mar 27, 202525.3225.4525.3225.4025.400.51%38,571
Mar 26, 202525.4525.4825.2325.2725.27-0.90%78,023
Mar 25, 202525.4925.5425.4425.5025.500.55%58,473
Mar 24, 202525.3125.4025.2825.3625.360.16%63,957
Mar 21, 202525.2925.3325.2325.3225.32-0.76%43,147
Mar 20, 202525.4525.5525.4025.5225.42-0.89%59,862