Skip to main content
FlexShares International Quality Dividend Index Fund (IQDF)
NYSEARCA: IQDF · Real-Time Price · USD
24.41
-0.03 (-0.13%)
Nov 21, 2024, 11:41 AM EST - Market open

IQDF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 202424.3824.4424.3224.4424.44-0.30%52,336
Nov 19, 202424.3424.5524.3424.5124.51-0.04%29,602
Nov 18, 202424.4024.5824.4024.5224.520.53%32,394
Nov 15, 202424.4524.4524.3424.3924.39-0.41%69,582
Nov 14, 202424.5624.5624.4524.4924.49-40,346
Nov 13, 202424.5324.5324.3824.4924.49-0.65%45,124
Nov 12, 202424.7724.7724.5324.6524.65-1.56%38,362
Nov 11, 202425.0825.0924.9825.0425.04-0.48%417,787
Nov 8, 202425.2825.2825.0425.1625.16-2.06%23,827
Nov 7, 202425.5425.7125.5325.6925.691.94%74,750
Nov 6, 202425.1125.2025.0325.2025.20-1.23%26,453
Nov 5, 202425.3625.5225.3625.5225.521.05%17,124
Nov 4, 202425.3225.4125.2425.2525.250.36%29,556
Nov 1, 202425.1825.3225.1625.1625.160.20%49,502
Oct 31, 202425.1125.1124.9025.1125.11-0.52%40,493
Oct 30, 202425.1825.3125.1825.2425.24-0.86%17,050
Oct 29, 202425.4625.5025.4325.4625.46-0.43%45,254
Oct 28, 202425.5125.6025.5025.5725.570.55%16,061
Oct 25, 202425.4825.5725.3925.4325.43-0.39%13,698
Oct 24, 202425.5025.5325.4125.5325.530.51%46,448
Oct 23, 202425.4225.4725.3325.4025.40-0.86%34,590
Oct 22, 202425.5625.6525.5625.6225.62-0.19%10,547
Oct 21, 202425.8225.8225.6225.6725.67-1.08%26,454
Oct 18, 202425.9525.9625.8925.9525.950.69%25,441
Oct 17, 202425.7725.8225.7525.7725.77-0.19%12,136
Oct 16, 202425.8025.8525.8025.8225.820.44%16,520
Oct 15, 202425.9325.9325.6725.7125.71-1.59%21,522
Oct 14, 202426.0326.1425.9826.1326.130.16%13,644
Oct 11, 202425.9726.1125.9726.0826.080.72%18,785
Oct 10, 202425.8225.9025.7725.9025.900.31%29,462
Oct 9, 202425.6725.8425.6725.8225.82-0.14%23,871
Oct 8, 202425.9125.9125.8025.8525.85-1.81%27,787
Oct 7, 202426.2426.3626.2426.3326.330.33%21,033
Oct 4, 202426.1526.2426.1426.2426.240.61%11,198
Oct 3, 202426.1026.1726.0426.0826.08-1.50%20,485
Oct 2, 202426.3726.4826.3626.4826.480.80%19,265
Oct 1, 202426.3526.3726.1226.2726.27-0.08%65,128
Sep 30, 202426.4926.4926.2126.2926.29-0.64%75,772
Sep 27, 202426.5526.5826.4526.4626.46-0.42%12,617
Sep 26, 202426.4426.6126.4126.5726.572.99%96,612
Sep 25, 202426.0426.0825.7225.8025.80-0.92%54,445
Sep 24, 202425.8526.0525.8326.0426.041.72%22,324
Sep 23, 202425.4625.6125.4625.6025.600.67%39,676
Sep 20, 202425.4025.4625.3425.4325.43-1.55%38,568
Sep 19, 202425.6925.8725.6925.8325.601.73%14,165
Sep 18, 202425.4925.5825.3725.3925.16-0.47%19,555
Sep 17, 202425.6025.6225.4225.5125.28-0.58%25,923
Sep 16, 202425.5125.6925.4625.6625.430.94%27,579
Sep 13, 202425.4625.4725.3825.4225.190.24%13,420
Sep 12, 202425.0925.3625.0925.3625.131.12%18,021
Sep 11, 202424.9325.1124.7625.0824.850.40%84,519
Sep 10, 202425.0125.0124.7924.9824.75-0.36%46,400
Sep 9, 202425.0525.1725.0525.0724.840.60%36,391
Sep 6, 202425.4125.4224.9024.9224.70-1.66%35,744
Sep 5, 202425.3825.4625.3025.3425.11-0.04%61,363
Sep 4, 202425.3025.4425.2525.3525.12-0.36%20,963
Sep 3, 202425.9925.9925.3925.4425.21-1.93%47,849
Aug 30, 202425.9325.9825.8325.9425.710.08%53,840
Aug 29, 202425.9126.0125.8925.9225.690.50%26,441
Aug 28, 202425.8025.8725.7125.7925.56-0.42%31,808
Aug 27, 202425.8425.9425.8425.9025.670.39%14,892
Aug 26, 202425.8225.8625.7525.8025.57-0.29%33,553
Aug 23, 202425.6425.8825.6125.8725.641.75%30,069
Aug 22, 202425.6525.6525.4025.4325.20-0.66%35,684
Aug 21, 202425.5625.6225.5325.6025.370.71%41,153
Aug 20, 202425.5025.5025.3525.4225.19-0.47%43,644
Aug 19, 202425.3725.5725.3725.5425.311.14%21,322
Aug 16, 202425.1325.2625.1325.2525.020.40%31,459
Aug 15, 202425.0325.1725.0325.1524.921.31%33,443
Aug 14, 202424.8524.8824.7924.8324.60-0.18%39,816
Aug 13, 202424.6724.8724.6624.8724.651.18%32,049
Aug 12, 202424.5824.6424.5324.5824.36-0.04%24,522
Aug 9, 202424.3924.5924.3924.5924.370.53%42,876
Aug 8, 202424.2524.4624.2024.4624.241.83%51,677
Aug 7, 202424.3224.3223.9824.0223.800.71%32,715
Aug 6, 202423.6224.0023.6223.8523.630.37%67,501
Aug 5, 202423.5023.8723.5023.7623.55-2.28%15,005
Aug 2, 202424.4324.4324.1624.3224.10-1.65%42,696
Aug 1, 202425.0425.0924.6224.7324.50-2.16%54,922
Jul 31, 202425.2225.3025.1625.2725.041.53%46,555
Jul 30, 202424.8924.8924.8024.8924.670.12%23,011
Jul 29, 202424.8024.9124.7324.8624.64-0.16%57,655
Jul 26, 202424.7824.9324.7724.9024.671.26%41,036
Jul 25, 202424.6024.7924.5024.5924.37-0.45%31,444
Jul 24, 202424.9124.9424.7024.7024.48-1.08%47,909
Jul 23, 202425.0525.0524.9624.9724.74-0.80%18,753
Jul 22, 202425.1225.1925.0825.1724.940.88%54,048
Jul 19, 202425.0325.0624.9424.9524.72-0.60%58,161
Jul 18, 202425.3725.3725.0325.1024.87-0.84%51,717
Jul 17, 202425.3825.3925.2725.3125.08-0.73%47,329
Jul 16, 202425.3825.5025.3825.5025.270.35%33,472
Jul 15, 202425.5725.5725.4025.4125.18-0.94%14,956
Jul 12, 202425.6025.7025.6025.6525.420.83%33,011
Jul 11, 202425.5225.5225.4225.4425.210.28%21,514
Jul 10, 202425.2725.3825.2425.3725.140.85%57,263
Jul 9, 202425.2025.2025.0725.1624.93-0.02%82,895
Jul 8, 202425.3225.3225.1625.1624.93-0.51%67,023
Jul 5, 202425.3625.3625.1825.2925.060.12%40,128
Jul 3, 202425.1525.2825.1525.2625.031.12%10,710
Jul 2, 202424.9024.9824.8624.9824.750.28%82,482