FlexShares International Quality Dividend Dynamic Index Fund (IQDY)
NYSEARCA: IQDY · Real-Time Price · USD
34.37
+0.08 (0.23%)
At close: Oct 8, 2025, 4:00 PM EDT
34.38
+0.01 (0.03%)
After-hours: Oct 8, 2025, 4:00 PM EDT
IQDY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 34.34 | 34.40 | 34.34 | 34.37 | - | 0.23% | 2,862 |
| Oct 7, 2025 | 34.52 | 34.53 | 34.29 | 34.29 | 34.29 | -0.89% | 5,473 |
| Oct 6, 2025 | 34.52 | 34.65 | 34.52 | 34.60 | 34.60 | 0.50% | 2,995 |
| Oct 3, 2025 | 34.39 | 34.49 | 34.39 | 34.43 | 34.43 | 0.78% | 3,163 |
| Oct 2, 2025 | 34.25 | 34.25 | 34.08 | 34.16 | 34.16 | 0.13% | 4,997 |
| Oct 1, 2025 | 34.00 | 34.12 | 34.00 | 34.12 | 34.12 | 0.53% | 1,852 |
| Sep 30, 2025 | 33.79 | 33.94 | 33.79 | 33.94 | 33.94 | 0.48% | 1,907 |
| Sep 29, 2025 | 33.79 | 33.82 | 33.71 | 33.78 | 33.78 | 0.37% | 12,363 |
| Sep 26, 2025 | 33.50 | 33.65 | 33.50 | 33.65 | 33.65 | 0.45% | 5,919 |
| Sep 25, 2025 | 33.51 | 33.54 | 33.41 | 33.50 | 33.50 | -0.67% | 6,172 |
| Sep 24, 2025 | 33.83 | 33.88 | 33.72 | 33.73 | 33.73 | -0.69% | 8,500 |
| Sep 23, 2025 | 34.12 | 34.12 | 33.95 | 33.96 | 33.96 | -0.27% | 46,209 |
| Sep 22, 2025 | 33.86 | 34.06 | 33.86 | 34.05 | 34.05 | 0.56% | 4,449 |
| Sep 19, 2025 | 33.94 | 33.94 | 33.81 | 33.86 | 33.86 | -1.30% | 5,572 |
| Sep 18, 2025 | 34.30 | 34.36 | 34.27 | 34.31 | 33.98 | 0.02% | 5,716 |
| Sep 17, 2025 | 34.41 | 34.44 | 34.26 | 34.30 | 33.97 | -0.24% | 5,229 |
| Sep 16, 2025 | 34.37 | 34.43 | 34.31 | 34.38 | 34.05 | 0.24% | 5,514 |
| Sep 15, 2025 | 34.28 | 34.31 | 34.23 | 34.30 | 33.97 | 0.70% | 2,325 |
| Sep 12, 2025 | 34.17 | 34.17 | 34.06 | 34.06 | 33.73 | -0.53% | 4,814 |
| Sep 11, 2025 | 34.18 | 34.27 | 34.17 | 34.24 | 33.91 | 1.35% | 4,544 |
| Sep 10, 2025 | 33.94 | 33.94 | 33.78 | 33.79 | 33.46 | 0.24% | 25,745 |
| Sep 9, 2025 | 33.74 | 33.74 | 33.63 | 33.71 | 33.38 | -0.46% | 4,072 |
| Sep 8, 2025 | 33.74 | 33.86 | 33.66 | 33.86 | 33.54 | 1.44% | 7,901 |
| Sep 5, 2025 | 33.63 | 33.63 | 33.38 | 33.38 | 33.06 | 0.41% | 1,835 |
| Sep 4, 2025 | 33.12 | 33.33 | 33.04 | 33.25 | 32.93 | 0.57% | 12,207 |
| Sep 3, 2025 | 33.03 | 33.08 | 33.02 | 33.06 | 32.74 | 0.09% | 5,470 |
| Sep 2, 2025 | 32.85 | 33.04 | 32.85 | 33.03 | 32.71 | -0.76% | 2,359 |
| Aug 29, 2025 | 33.25 | 33.28 | 33.06 | 33.28 | 32.96 | -0.64% | 8,767 |
| Aug 28, 2025 | 33.47 | 33.53 | 33.47 | 33.49 | 33.17 | 0.41% | 2,115 |
| Aug 27, 2025 | 33.21 | 33.36 | 33.21 | 33.36 | 33.04 | -0.31% | 7,282 |
| Aug 26, 2025 | 33.45 | 33.46 | 33.42 | 33.46 | 33.14 | -0.19% | 3,747 |
| Aug 25, 2025 | 33.81 | 33.81 | 33.51 | 33.52 | 33.20 | -0.99% | 4,287 |
| Aug 22, 2025 | 33.47 | 33.90 | 33.47 | 33.86 | 33.53 | 1.37% | 4,614 |
| Aug 21, 2025 | 33.45 | 33.47 | 33.40 | 33.40 | 33.08 | -0.50% | 3,868 |
| Aug 20, 2025 | 33.48 | 33.61 | 33.48 | 33.57 | 33.25 | 0.19% | 2,431 |
| Aug 19, 2025 | 33.68 | 33.68 | 33.48 | 33.51 | 33.19 | -0.18% | 5,722 |
| Aug 18, 2025 | 33.57 | 33.59 | 33.49 | 33.57 | 33.24 | -0.17% | 7,300 |
| Aug 15, 2025 | 33.68 | 33.88 | 33.61 | 33.62 | 33.30 | 0.22% | 6,261 |
| Aug 14, 2025 | 33.40 | 33.57 | 33.40 | 33.55 | 33.23 | -0.35% | 6,281 |
| Aug 13, 2025 | 33.71 | 33.73 | 33.55 | 33.67 | 33.35 | 0.40% | 15,406 |
| Aug 12, 2025 | 33.18 | 33.54 | 33.18 | 33.54 | 33.21 | 1.78% | 36,349 |
| Aug 11, 2025 | 33.00 | 33.03 | 32.89 | 32.95 | 32.63 | -0.32% | 24,147 |
| Aug 8, 2025 | 33.02 | 33.08 | 33.01 | 33.06 | 32.74 | 0.75% | 7,025 |
| Aug 7, 2025 | 32.92 | 32.92 | 32.70 | 32.81 | 32.50 | 0.74% | 3,389 |
| Aug 6, 2025 | 32.49 | 32.62 | 32.49 | 32.57 | 32.26 | 0.71% | 2,510 |
| Aug 5, 2025 | 32.41 | 32.46 | 32.34 | 32.34 | 32.03 | -0.09% | 5,118 |
| Aug 4, 2025 | 32.33 | 32.40 | 32.31 | 32.37 | 32.06 | 1.26% | 2,320 |
| Aug 1, 2025 | 31.82 | 31.97 | 31.82 | 31.97 | 31.66 | -0.93% | 2,274 |
| Jul 31, 2025 | 32.38 | 32.42 | 32.27 | 32.27 | 31.96 | -1.09% | 1,840 |
| Jul 30, 2025 | 32.77 | 32.83 | 32.59 | 32.62 | 32.31 | -0.73% | 4,536 |