FlexShares International Quality Dividend Dynamic Index Fund (IQDY)
NYSEARCA: IQDY · Real-Time Price · USD
34.36
-0.38 (-1.08%)
At close: Nov 20, 2025, 4:00 PM EST
34.36
0.00 (0.00%)
After-hours: Nov 20, 2025, 4:10 PM EST
IQDY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2025 | 34.99 | 35.08 | 34.36 | 34.36 | 34.36 | -1.08% | 6,157 |
| Nov 19, 2025 | 34.82 | 34.91 | 34.58 | 34.74 | 34.74 | -0.06% | 14,671 |
| Nov 18, 2025 | 34.70 | 34.88 | 34.57 | 34.76 | 34.76 | -1.42% | 17,995 |
| Nov 17, 2025 | 35.46 | 35.59 | 35.19 | 35.26 | 35.26 | -1.43% | 6,475 |
| Nov 14, 2025 | 35.55 | 35.78 | 35.40 | 35.77 | 35.77 | 0.04% | 6,727 |
| Nov 13, 2025 | 36.12 | 36.13 | 35.75 | 35.75 | 35.75 | -1.04% | 2,210 |
| Nov 12, 2025 | 36.16 | 36.16 | 36.06 | 36.13 | 36.13 | 0.57% | 4,108 |
| Nov 11, 2025 | 35.90 | 35.99 | 35.89 | 35.92 | 35.92 | 0.30% | 3,032 |
| Nov 10, 2025 | 35.60 | 35.82 | 35.54 | 35.82 | 35.82 | 1.33% | 3,913 |
| Nov 7, 2025 | 35.14 | 35.35 | 35.06 | 35.35 | 35.35 | 0.16% | 2,455 |
| Nov 6, 2025 | 35.38 | 35.38 | 35.27 | 35.29 | 35.29 | 0.25% | 4,185 |
| Nov 5, 2025 | 35.15 | 35.27 | 35.08 | 35.20 | 35.20 | 0.63% | 6,247 |
| Nov 4, 2025 | 34.88 | 35.07 | 34.88 | 34.98 | 34.98 | -1.10% | 4,190 |
| Nov 3, 2025 | 35.21 | 35.38 | 35.21 | 35.37 | 35.37 | 0.34% | 2,586 |
| Oct 31, 2025 | 35.35 | 35.35 | 35.12 | 35.25 | 35.25 | -0.11% | 17,366 |
| Oct 30, 2025 | 35.29 | 35.40 | 35.29 | 35.29 | 35.29 | -0.03% | 4,249 |
| Oct 29, 2025 | 35.41 | 35.54 | 35.23 | 35.30 | 35.30 | 0.14% | 5,356 |
| Oct 28, 2025 | 35.21 | 35.27 | 35.18 | 35.25 | 35.25 | 0.21% | 5,083 |
| Oct 27, 2025 | 35.07 | 35.18 | 35.07 | 35.18 | 35.18 | 0.95% | 2,653 |
| Oct 24, 2025 | 34.82 | 34.88 | 34.82 | 34.84 | 34.84 | 0.46% | 1,648 |
| Oct 23, 2025 | 34.52 | 34.71 | 34.52 | 34.69 | 34.68 | 0.90% | 2,006 |
| Oct 22, 2025 | 34.35 | 34.48 | 34.24 | 34.38 | 34.37 | -0.18% | 12,166 |
| Oct 21, 2025 | 34.60 | 34.60 | 34.41 | 34.44 | 34.44 | -0.55% | 6,652 |
| Oct 20, 2025 | 34.47 | 34.69 | 34.47 | 34.63 | 34.63 | 0.87% | 8,765 |
| Oct 17, 2025 | 34.34 | 34.34 | 34.33 | 34.33 | 34.33 | -0.01% | 1,066 |
| Oct 16, 2025 | 34.33 | 34.49 | 34.30 | 34.33 | 34.33 | 0.36% | 1,313 |
| Oct 15, 2025 | 34.22 | 34.27 | 34.20 | 34.21 | 34.21 | 1.04% | 1,797 |
| Oct 14, 2025 | 33.73 | 33.98 | 33.73 | 33.86 | 33.86 | 0.08% | 2,615 |
| Oct 13, 2025 | 33.75 | 33.91 | 33.75 | 33.83 | 33.83 | 1.45% | 23,269 |
| Oct 10, 2025 | 34.15 | 34.15 | 33.35 | 33.35 | 33.35 | -2.66% | 3,367 |
| Oct 9, 2025 | 34.43 | 34.43 | 34.14 | 34.26 | 34.26 | -0.34% | 6,609 |
| Oct 8, 2025 | 34.34 | 34.40 | 34.34 | 34.38 | 34.38 | 0.25% | 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 | 33.77 | 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 | 33.72 | -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 |