Skip to main content
FlexShares International Quality Dividend Index Fund (IQDF)
NYSEARCA: IQDF · Real-Time Price · USD
24.84
-0.19 (-0.74%)
Feb 21, 2025, 3:54 PM EST - Market closed

IQDF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 202524.9925.0124.7924.8424.84-0.74%34,669
Feb 20, 202524.9325.0324.8825.0325.030.75%38,479
Feb 19, 202524.8124.8824.7724.8424.84-0.48%92,715
Feb 18, 202524.9024.9724.9024.9624.960.69%67,582
Feb 14, 202524.8624.8724.7824.7924.790.41%62,251
Feb 13, 202524.5424.6924.5024.6924.690.53%51,232
Feb 12, 202524.3624.5924.3624.5624.560.38%34,819
Feb 11, 202524.3324.4924.3324.4724.470.37%22,756
Feb 10, 202524.3124.3924.3124.3824.380.64%26,458
Feb 7, 202524.4424.4924.2224.2224.22-0.86%41,945
Feb 6, 202524.4124.4524.3624.4324.430.49%66,099
Feb 5, 202524.3224.3524.2124.3124.310.70%43,012
Feb 4, 202524.0924.2424.0024.1424.141.02%167,536
Feb 3, 202523.8724.0023.6823.9023.90-0.89%45,003
Jan 31, 202524.3124.4124.1124.1124.11-1.03%26,268
Jan 30, 202524.1724.4624.1724.3624.361.12%55,565
Jan 29, 202524.1424.1624.0124.0924.090.01%61,807
Jan 28, 202524.0724.0923.9324.0924.090.12%33,883
Jan 27, 202524.0724.0824.0224.0624.06-0.46%54,615
Jan 24, 202524.1324.2124.1124.1724.170.55%28,464
Jan 23, 202523.9324.0523.8724.0424.040.75%38,859
Jan 22, 202523.9223.9323.8523.8623.86-0.43%58,554
Jan 21, 202523.8323.9923.7723.9623.961.53%57,977
Jan 17, 202523.5723.6623.5523.6023.600.60%107,840
Jan 16, 202523.3923.5623.3923.4623.46-0.09%43,721
Jan 15, 202523.4123.4823.3723.4823.481.29%22,364
Jan 14, 202523.1223.1923.0623.1823.180.74%67,944
Jan 13, 202522.9023.0122.8923.0123.010.04%40,434
Jan 10, 202523.1623.1622.9523.0023.00-1.37%119,619
Jan 8, 202523.2723.3723.1923.3223.32-0.30%129,124
Jan 7, 202523.6023.6123.3723.3923.39-0.59%52,284
Jan 6, 202523.5223.7023.4823.5323.530.90%59,112
Jan 3, 202523.2423.3423.2323.3223.320.69%55,037
Jan 2, 202523.2423.2923.1423.1623.16-0.47%26,909
Dec 31, 202423.2723.3323.1823.2723.270.13%69,483
Dec 30, 202423.3023.3323.1623.2423.24-0.51%507,835
Dec 27, 202423.3123.3823.2823.3623.36-0.43%109,652
Dec 26, 202423.3823.4923.2623.4623.460.75%299,580
Dec 24, 202423.2023.2923.1923.2923.290.32%26,474
Dec 23, 202423.0523.2323.0323.2123.210.39%71,487
Dec 20, 202422.8923.2322.8923.1223.12-3.83%75,365
Dec 19, 202424.2224.2224.0024.0423.090.29%125,888
Dec 18, 202424.5824.5823.9223.9723.03-2.48%68,155
Dec 17, 202424.5724.6524.5524.5823.61-0.32%59,082
Dec 16, 202424.6724.7624.6624.6623.69-0.56%19,012
Dec 13, 202424.8624.8624.7524.8023.82-0.12%42,157
Dec 12, 202424.9424.9824.8224.8323.85-0.88%69,840
Dec 11, 202425.0825.1024.9925.0524.06-0.04%99,289
Dec 10, 202425.1825.1825.0325.0624.07-0.95%116,685
Dec 9, 202425.3825.4425.2725.3024.301.20%36,624
Dec 6, 202425.1225.1224.9525.0024.02-0.16%67,710
Dec 5, 202425.0125.0724.9925.0424.050.68%71,515
Dec 4, 202424.9624.9624.8624.8723.890.04%40,892
Dec 3, 202424.8524.9324.7724.8623.880.49%33,686
Dec 2, 202424.7024.7824.6024.7423.770.20%81,373
Nov 29, 202424.4724.6924.4724.6923.720.73%29,900
Nov 27, 202424.4924.5324.4424.5123.550.57%115,036
Nov 26, 202424.4824.4824.3224.3723.41-0.53%56,814
Nov 25, 202424.5724.6024.4624.5023.540.01%86,025
Nov 22, 202424.3324.5124.3324.5023.530.11%35,147
Nov 21, 202424.3824.4824.3724.4723.510.14%25,037
Nov 20, 202424.3824.4424.3224.4423.47-0.30%52,336
Nov 19, 202424.3424.5524.3424.5123.55-0.04%29,602
Nov 18, 202424.4024.5824.4024.5223.550.53%32,394
Nov 15, 202424.4524.4524.3424.3923.43-0.41%69,582
Nov 14, 202424.5624.5624.4524.4923.53-40,346
Nov 13, 202424.5324.5324.3824.4923.53-0.65%45,124
Nov 12, 202424.7724.7724.5324.6523.68-1.56%38,362
Nov 11, 202425.0825.0924.9825.0424.05-0.48%417,787
Nov 8, 202425.2825.2825.0425.1624.17-2.06%23,827
Nov 7, 202425.5425.7125.5325.6924.681.94%74,750
Nov 6, 202425.1125.2025.0325.2024.21-1.23%26,453
Nov 5, 202425.3625.5225.3625.5224.511.05%17,124
Nov 4, 202425.3225.4125.2425.2524.260.36%29,556
Nov 1, 202425.1825.3225.1625.1624.170.20%49,502
Oct 31, 202425.1125.1124.9025.1124.12-0.52%40,493
Oct 30, 202425.1825.3125.1825.2424.25-0.86%17,050
Oct 29, 202425.4625.5025.4325.4624.46-0.43%45,254
Oct 28, 202425.5125.6025.5025.5724.560.55%16,061
Oct 25, 202425.4825.5725.3925.4324.43-0.39%13,698
Oct 24, 202425.5025.5325.4125.5324.520.51%46,448
Oct 23, 202425.4225.4725.3325.4024.40-0.86%34,590
Oct 22, 202425.5625.6525.5625.6224.61-0.19%10,547
Oct 21, 202425.8225.8225.6225.6724.66-1.08%26,454
Oct 18, 202425.9525.9625.8925.9524.930.69%25,441
Oct 17, 202425.7725.8225.7525.7724.76-0.19%12,136
Oct 16, 202425.8025.8525.8025.8224.810.44%16,520
Oct 15, 202425.9325.9325.6725.7124.70-1.59%21,522
Oct 14, 202426.0326.1425.9826.1325.100.16%13,644
Oct 11, 202425.9726.1125.9726.0825.060.72%18,785
Oct 10, 202425.8225.9025.7725.9024.880.31%29,462
Oct 9, 202425.6725.8425.6725.8224.80-0.14%23,871
Oct 8, 202425.9125.9125.8025.8524.83-1.81%27,787
Oct 7, 202426.2426.3626.2426.3325.290.33%21,033
Oct 4, 202426.1526.2426.1426.2425.210.61%11,198
Oct 3, 202426.1026.1726.0426.0825.05-1.50%20,485
Oct 2, 202426.3726.4826.3626.4825.440.80%19,265
Oct 1, 202426.3526.3726.1226.2725.24-0.08%65,128
Sep 30, 202426.4926.4926.2126.2925.25-0.64%75,772
Sep 27, 202426.5526.5826.4526.4625.42-0.42%12,617