FlexShares International Quality Dividend Index Fund (IQDF)

IQDF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 14, 2026	33.63	33.73	33.58	33.65	-	0.81%	57,446
Apr 13, 2026	32.89	33.41	32.89	33.38	33.38	0.69%	49,931
Apr 10, 2026	33.25	33.33	33.10	33.15	33.15	0.36%	36,211
Apr 9, 2026	32.83	33.14	32.73	33.03	33.03	-0.09%	63,340
Apr 8, 2026	33.11	33.16	32.86	33.06	33.06	3.38%	81,428
Apr 7, 2026	31.81	32.10	31.60	31.98	31.98	-0.12%	100,709
Apr 6, 2026	31.90	32.07	31.89	32.02	32.02	0.66%	66,131
Apr 2, 2026	31.42	31.86	31.40	31.81	31.81	-0.56%	66,638
Apr 1, 2026	31.87	32.15	31.84	31.99	31.99	1.01%	82,716
Mar 31, 2026	31.03	31.67	31.03	31.67	31.67	2.86%	63,360
Mar 30, 2026	30.98	31.02	30.64	30.79	30.79	0.33%	55,849
Mar 27, 2026	30.82	31.00	30.67	30.69	30.69	-0.53%	27,199
Mar 26, 2026	31.16	31.35	30.84	30.85	30.85	-2.02%	73,161
Mar 25, 2026	31.57	31.61	31.42	31.49	31.49	1.09%	55,037
Mar 24, 2026	30.92	31.25	30.91	31.15	31.15	-0.67%	90,420
Mar 23, 2026	31.15	31.61	31.05	31.36	31.36	2.32%	92,497
Mar 20, 2026	31.28	31.29	30.55	30.65	30.65	-3.13%	52,394
Mar 19, 2026	31.12	31.77	31.08	31.64	31.57	0.38%	89,513
Mar 18, 2026	31.92	31.99	31.52	31.52	31.45	-1.87%	76,783
Mar 17, 2026	32.19	32.26	32.07	32.12	32.05	0.60%	88,491
Mar 16, 2026	31.70	31.93	31.70	31.93	31.86	2.11%	41,454
Mar 13, 2026	31.71	31.83	31.25	31.27	31.20	-1.01%	263,688
Mar 12, 2026	31.90	31.92	31.54	31.59	31.52	-1.96%	61,444
Mar 11, 2026	32.15	32.33	32.02	32.22	32.15	-	488,530
Mar 10, 2026	32.22	32.61	32.12	32.22	32.15	0.25%	105,878
Mar 9, 2026	31.57	32.19	31.32	32.14	32.07	0.69%	64,001
Mar 6, 2026	31.70	32.07	31.57	31.92	31.85	-0.67%	106,477
Mar 5, 2026	32.30	32.43	31.84	32.14	32.07	-1.87%	95,087
Mar 4, 2026	32.57	32.78	32.45	32.75	32.68	1.02%	129,121
Mar 3, 2026	32.04	32.59	31.70	32.42	32.35	-3.11%	148,161
Mar 2, 2026	33.26	33.59	33.26	33.46	33.39	-1.28%	112,229
Feb 27, 2026	33.93	34.01	33.83	33.90	33.82	-0.25%	100,517
Feb 26, 2026	34.08	34.10	33.79	33.98	33.91	-0.47%	77,212
Feb 25, 2026	33.95	34.21	33.95	34.14	34.07	1.31%	66,259
Feb 24, 2026	33.56	33.77	33.54	33.70	33.63	0.27%	65,468
Feb 23, 2026	33.66	33.78	33.51	33.61	33.54	-0.47%	69,596
Feb 20, 2026	33.39	33.77	33.39	33.77	33.70	0.81%	82,365
Feb 19, 2026	33.37	33.50	33.33	33.50	33.43	-0.45%	114,928
Feb 18, 2026	33.65	33.81	33.58	33.65	33.58	0.28%	132,902
Feb 17, 2026	33.34	33.59	33.19	33.56	33.48	-0.07%	55,393
Feb 13, 2026	33.38	33.59	33.30	33.58	33.51	0.39%	119,925
Feb 12, 2026	33.83	33.86	33.39	33.45	33.38	-1.06%	139,560
Feb 11, 2026	33.77	33.85	33.60	33.81	33.74	0.54%	84,437
Feb 10, 2026	33.74	33.74	33.63	33.63	33.56	0.22%	51,574
Feb 9, 2026	33.30	33.57	33.29	33.56	33.48	1.28%	104,440
Feb 6, 2026	32.81	33.15	32.81	33.13	33.06	2.25%	85,095
Feb 5, 2026	32.50	32.72	32.40	32.40	32.33	-1.33%	183,418
Feb 4, 2026	33.07	33.13	32.71	32.84	32.77	0.27%	78,254
Feb 3, 2026	32.69	32.85	32.54	32.75	32.68	0.43%	70,224
Feb 2, 2026	32.33	32.65	32.33	32.61	32.54	0.57%	76,949

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.