FlexShares International Quality Dividend Index Fund (IQDF)

IQDF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 10, 2026	33.74	33.74	33.63	33.65	-	0.27%	28,958
Feb 9, 2026	33.30	33.57	33.29	33.56	33.56	1.28%	104,440
Feb 6, 2026	32.81	33.15	32.81	33.13	33.13	2.25%	85,095
Feb 5, 2026	32.50	32.72	32.40	32.40	32.40	-1.33%	183,418
Feb 4, 2026	33.07	33.13	32.71	32.84	32.84	0.27%	78,254
Feb 3, 2026	32.69	32.85	32.54	32.75	32.75	0.43%	70,221
Feb 2, 2026	32.33	32.65	32.33	32.61	32.61	0.57%	76,949
Jan 30, 2026	32.65	32.71	32.29	32.43	32.43	-1.50%	105,647
Jan 29, 2026	33.09	33.09	32.41	32.92	32.92	0.43%	184,092
Jan 28, 2026	32.85	32.89	32.60	32.78	32.78	-0.55%	515,217
Jan 27, 2026	32.74	32.99	32.74	32.96	32.96	1.67%	98,550
Jan 26, 2026	32.34	32.48	32.34	32.42	32.42	0.72%	82,952
Jan 23, 2026	31.98	32.21	31.92	32.19	32.19	0.34%	205,655
Jan 22, 2026	32.00	32.09	31.94	32.08	32.08	0.90%	67,161
Jan 21, 2026	31.57	31.91	31.54	31.80	31.80	1.02%	182,245
Jan 20, 2026	31.50	31.67	31.44	31.48	31.47	-0.99%	96,633
Jan 16, 2026	31.73	31.81	31.66	31.79	31.79	0.06%	61,405
Jan 15, 2026	31.74	31.84	31.72	31.77	31.77	0.26%	46,786
Jan 14, 2026	31.58	31.70	31.58	31.69	31.69	0.76%	66,676
Jan 13, 2026	31.54	31.54	31.42	31.45	31.45	-0.29%	39,162
Jan 12, 2026	31.39	31.54	31.39	31.54	31.54	0.73%	49,124
Jan 9, 2026	31.21	31.31	31.13	31.31	31.31	0.48%	45,772
Jan 8, 2026	31.04	31.16	31.03	31.16	31.16	-0.03%	95,558
Jan 7, 2026	31.26	31.26	31.16	31.17	31.17	-0.42%	52,413
Jan 6, 2026	31.20	31.32	31.20	31.30	31.30	0.50%	346,872
Jan 5, 2026	30.92	31.17	30.91	31.15	31.15	0.83%	58,493
Jan 2, 2026	30.80	30.89	30.77	30.89	30.89	1.61%	56,402
Dec 31, 2025	30.43	30.47	30.39	30.40	30.40	-0.40%	27,667
Dec 30, 2025	30.55	30.61	30.51	30.52	30.52	0.34%	70,615
Dec 29, 2025	30.40	30.45	30.38	30.42	30.42	-0.57%	73,695
Dec 26, 2025	30.59	30.61	30.53	30.59	30.59	0.24%	44,002
Dec 24, 2025	30.52	30.54	30.49	30.52	30.52	0.23%	39,176
Dec 23, 2025	30.40	30.45	30.35	30.45	30.45	0.73%	140,654
Dec 22, 2025	30.25	30.25	30.14	30.23	30.23	0.44%	73,351
Dec 19, 2025	30.07	30.18	30.07	30.10	30.10	0.02%	60,929
Dec 18, 2025	30.08	30.22	30.03	30.09	29.92	0.74%	294,334
Dec 17, 2025	30.05	30.11	29.87	29.87	29.70	-0.63%	118,663
Dec 16, 2025	30.13	30.15	29.99	30.06	29.89	-0.53%	145,592
Dec 15, 2025	30.26	30.29	30.16	30.22	30.05	0.53%	93,197
Dec 12, 2025	30.27	30.27	29.94	30.06	29.89	-0.74%	162,881
Dec 11, 2025	30.20	30.35	30.18	30.29	30.11	0.35%	55,346
Dec 10, 2025	29.93	30.21	29.93	30.18	30.01	1.43%	68,088
Dec 9, 2025	29.75	29.84	29.75	29.76	29.58	-0.07%	53,727
Dec 8, 2025	29.88	29.88	29.73	29.78	29.61	-0.34%	226,711
Dec 5, 2025	29.98	30.02	29.86	29.88	29.71	-0.17%	79,236
Dec 4, 2025	29.98	29.99	29.87	29.93	29.76	0.27%	39,350
Dec 3, 2025	29.73	29.87	29.73	29.85	29.68	0.51%	53,494
Dec 2, 2025	29.71	29.72	29.58	29.70	29.53	0.41%	83,341
Dec 1, 2025	29.60	29.69	29.57	29.58	29.41	-	75,860
Nov 28, 2025	29.50	29.60	29.50	29.58	29.41	0.23%	18,447

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.