Skip to main content
FlexShares International Quality Dividend Index Fund (IQDF)
NYSEARCA: IQDF · Real-Time Price · USD
23.12
+0.03 (0.12%)
Dec 20, 2024, 4:00 PM EST - Market closed

IQDF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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, 202424.4924.5324.4424.5123.540.57%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, 202424.3424.5524.3424.5123.54-0.04%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
Sep 26, 202426.4426.6126.4126.5725.522.99%96,612
Sep 25, 202426.0426.0825.7225.8024.78-0.92%54,445
Sep 24, 202425.8526.0525.8326.0425.021.72%22,324
Sep 23, 202425.4625.6125.4625.6024.590.67%39,676
Sep 20, 202425.4025.4625.3425.4324.43-1.55%38,568
Sep 19, 202425.6925.8725.6925.8324.591.73%14,165
Sep 18, 202425.4925.5825.3725.3924.17-0.47%19,555
Sep 17, 202425.6025.6225.4225.5124.28-0.58%25,923
Sep 16, 202425.5125.6925.4625.6624.430.94%27,579
Sep 13, 202425.4625.4725.3825.4224.200.24%13,420
Sep 12, 202425.0925.3625.0925.3624.141.12%18,021
Sep 11, 202424.9325.1124.7625.0823.870.40%84,519
Sep 10, 202425.0125.0124.7924.9823.78-0.36%46,400
Sep 9, 202425.0525.1725.0525.0723.870.60%36,391
Sep 6, 202425.4125.4224.9024.9223.72-1.66%35,744
Sep 5, 202425.3825.4625.3025.3424.12-0.04%61,363
Sep 4, 202425.3025.4425.2525.3524.13-0.36%20,963
Sep 3, 202425.9925.9925.3925.4424.22-1.93%47,849
Aug 30, 202425.9325.9825.8325.9424.690.08%53,840
Aug 29, 202425.9126.0125.8925.9224.670.50%26,441
Aug 28, 202425.8025.8725.7125.7924.55-0.42%31,808
Aug 27, 202425.8425.9425.8425.9024.660.39%14,892
Aug 26, 202425.8225.8625.7525.8024.56-0.29%33,553
Aug 23, 202425.6425.8825.6125.8724.631.75%30,069
Aug 22, 202425.6525.6525.4025.4324.21-0.66%35,684
Aug 21, 202425.5625.6225.5325.6024.370.71%41,153
Aug 20, 202425.5025.5025.3525.4224.20-0.47%43,644
Aug 19, 202425.3725.5725.3725.5424.311.14%21,322
Aug 16, 202425.1325.2625.1325.2524.040.40%31,459
Aug 15, 202425.0325.1725.0325.1523.941.31%33,443
Aug 14, 202424.8524.8824.7924.8323.63-0.18%39,816
Aug 13, 202424.6724.8724.6624.8723.671.18%32,049
Aug 12, 202424.5824.6424.5324.5823.40-0.04%24,522
Aug 9, 202424.3924.5924.3924.5923.410.53%42,876
Aug 8, 202424.2524.4624.2024.4623.281.83%51,677
Aug 7, 202424.3224.3223.9824.0222.870.71%32,715
Aug 6, 202423.6224.0023.6223.8522.700.37%67,501
Aug 5, 202423.5023.8723.5023.7622.62-2.28%15,005
Aug 2, 202424.4324.4324.1624.3223.15-1.65%42,696
Aug 1, 202425.0425.0924.6224.7323.54-2.16%54,922