FlexShares International Quality Dividend Dynamic Index Fund (IQDY)
NYSEARCA: IQDY · Real-Time Price · USD
28.74
+0.01 (0.02%)
Nov 21, 2024, 10:58 AM EST - Market open
IQDY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 28.72 | 28.73 | 28.64 | 28.73 | 28.73 | -0.24% | 4,579 |
| Nov 19, 2024 | 28.66 | 28.80 | 28.66 | 28.80 | 28.80 | -0.42% | 8,412 |
| Nov 18, 2024 | 28.82 | 28.94 | 28.82 | 28.92 | 28.92 | 0.71% | 7,687 |
| Nov 15, 2024 | 28.72 | 28.73 | 28.69 | 28.72 | 28.72 | -0.25% | 8,432 |
| Nov 14, 2024 | 28.87 | 28.93 | 28.79 | 28.79 | 28.79 | 0.07% | 3,095 |
| Nov 13, 2024 | 28.91 | 28.91 | 28.66 | 28.77 | 28.77 | -0.72% | 4,386 |
| Nov 12, 2024 | 29.11 | 29.11 | 28.89 | 28.98 | 28.98 | -1.63% | 5,902 |
| Nov 11, 2024 | 29.51 | 29.55 | 29.45 | 29.46 | 29.46 | -0.61% | 9,524 |
| Nov 8, 2024 | 29.81 | 29.81 | 29.54 | 29.64 | 29.64 | -2.11% | 3,709 |
| Nov 7, 2024 | 30.13 | 30.33 | 30.13 | 30.28 | 30.28 | 2.20% | 21,916 |
| Nov 6, 2024 | 29.47 | 29.77 | 29.47 | 29.63 | 29.63 | -1.11% | 4,344 |
| Nov 5, 2024 | 29.81 | 30.03 | 29.81 | 29.96 | 29.96 | 0.93% | 3,978 |
| Nov 4, 2024 | 29.81 | 29.83 | 29.69 | 29.69 | 29.69 | 0.42% | 3,058 |
| Nov 1, 2024 | 29.76 | 29.76 | 29.54 | 29.56 | 29.56 | 0.34% | 1,356 |
| Oct 31, 2024 | 29.49 | 29.49 | 29.31 | 29.46 | 29.46 | -0.61% | 4,104 |
| Oct 30, 2024 | 29.67 | 29.77 | 29.64 | 29.64 | 29.64 | -1.15% | 2,444 |
| Oct 29, 2024 | 30.00 | 30.00 | 29.99 | 29.99 | 29.99 | -0.43% | 782 |
| Oct 28, 2024 | 30.04 | 30.12 | 30.04 | 30.11 | 30.11 | 0.71% | 1,100 |
| Oct 25, 2024 | 30.07 | 30.09 | 29.89 | 29.90 | 29.90 | -0.30% | 4,930 |
| Oct 24, 2024 | 29.97 | 29.99 | 29.88 | 29.99 | 29.99 | 1.08% | 4,662 |
| Oct 23, 2024 | 30.00 | 30.00 | 29.67 | 29.67 | 29.67 | -2.24% | 80,290 |
| Oct 22, 2024 | 30.13 | 30.35 | 30.09 | 30.35 | 30.35 | 0.56% | 61,780 |
| Oct 21, 2024 | 30.37 | 30.37 | 30.14 | 30.18 | 30.18 | -1.10% | 1,612 |
| Oct 18, 2024 | 30.49 | 30.57 | 30.48 | 30.52 | 30.52 | 0.84% | 4,672 |
| Oct 17, 2024 | 30.30 | 30.30 | 30.26 | 30.26 | 30.26 | -0.40% | 1,441 |
| Oct 16, 2024 | 30.39 | 30.40 | 30.38 | 30.38 | 30.38 | 0.43% | 4,852 |
| Oct 15, 2024 | 30.69 | 30.69 | 30.25 | 30.25 | 30.25 | -2.20% | 2,740 |
| Oct 14, 2024 | 30.96 | 30.96 | 30.92 | 30.93 | 30.93 | 0.01% | 4,388 |
| Oct 11, 2024 | 30.84 | 30.93 | 30.84 | 30.93 | 30.93 | 0.73% | 1,466 |
| Oct 10, 2024 | 30.57 | 30.71 | 30.54 | 30.71 | 30.71 | 0.09% | 4,492 |
| Oct 9, 2024 | 30.48 | 30.70 | 30.48 | 30.68 | 30.68 | -0.09% | 1,239 |
| Oct 8, 2024 | 30.61 | 30.71 | 30.60 | 30.71 | 30.71 | -1.30% | 19,279 |
| Oct 7, 2024 | 31.12 | 31.12 | 31.11 | 31.11 | 31.11 | -0.03% | 722 |
| Oct 4, 2024 | 30.93 | 31.12 | 30.93 | 31.12 | 31.12 | 0.92% | 12,733 |
| Oct 3, 2024 | 30.80 | 30.90 | 30.80 | 30.84 | 30.84 | -1.42% | 1,512 |
| Oct 2, 2024 | 31.27 | 31.28 | 31.25 | 31.28 | 31.28 | 0.56% | 1,005 |
| Oct 1, 2024 | 31.23 | 31.23 | 30.91 | 31.11 | 31.11 | -0.24% | 2,783 |
| Sep 30, 2024 | 31.34 | 31.34 | 31.05 | 31.18 | 31.18 | -0.70% | 8,949 |
| Sep 27, 2024 | 31.48 | 31.56 | 31.37 | 31.40 | 31.40 | -0.29% | 4,705 |
| Sep 26, 2024 | 31.40 | 31.56 | 31.21 | 31.49 | 31.49 | 3.25% | 23,379 |
| Sep 25, 2024 | 30.68 | 30.68 | 30.50 | 30.50 | 30.50 | -0.81% | 4,881 |
| Sep 24, 2024 | 30.51 | 30.75 | 30.51 | 30.75 | 30.75 | 2.07% | 2,976 |
| Sep 23, 2024 | 30.12 | 30.12 | 30.12 | 30.12 | 30.12 | 0.68% | 388 |
| Sep 20, 2024 | 29.90 | 29.95 | 29.90 | 29.92 | 29.92 | -1.61% | 2,511 |
| Sep 19, 2024 | 30.40 | 30.47 | 30.21 | 30.41 | 30.14 | 2.22% | 9,116 |
| Sep 18, 2024 | 29.75 | 30.06 | 29.72 | 29.75 | 29.49 | -0.34% | 2,272 |
| Sep 17, 2024 | 29.95 | 29.95 | 29.76 | 29.85 | 29.59 | -0.10% | 1,366 |
| Sep 16, 2024 | 29.80 | 29.88 | 29.80 | 29.88 | 29.62 | 0.45% | 2,063 |
| Sep 13, 2024 | 29.77 | 29.81 | 29.72 | 29.75 | 29.48 | 0.52% | 1,041 |
| Sep 12, 2024 | 29.53 | 29.59 | 29.53 | 29.59 | 29.33 | 0.76% | 573 |
| Sep 11, 2024 | 28.87 | 29.37 | 28.87 | 29.37 | 29.11 | 1.07% | 2,656 |
| Sep 10, 2024 | 29.09 | 29.09 | 28.85 | 29.06 | 28.80 | -0.61% | 16,850 |
| Sep 9, 2024 | 29.23 | 29.34 | 29.23 | 29.24 | 28.98 | 0.85% | 2,820 |
| Sep 6, 2024 | 29.44 | 29.44 | 28.97 | 28.99 | 28.74 | -2.07% | 1,842 |
| Sep 5, 2024 | 29.59 | 29.66 | 29.59 | 29.60 | 29.34 | -0.05% | 1,277 |
| Sep 4, 2024 | 29.54 | 29.69 | 29.54 | 29.62 | 29.36 | -0.54% | 10,956 |
| Sep 3, 2024 | 29.92 | 29.92 | 29.72 | 29.78 | 29.52 | -2.04% | 17,310 |
| Aug 30, 2024 | 30.45 | 30.47 | 30.37 | 30.40 | 30.13 | 0.09% | 4,229 |
| Aug 29, 2024 | 30.44 | 30.57 | 30.37 | 30.37 | 30.10 | 0.29% | 7,015 |
| Aug 28, 2024 | 30.40 | 30.42 | 30.20 | 30.28 | 30.02 | -0.55% | 8,493 |
| Aug 27, 2024 | 30.34 | 30.50 | 30.34 | 30.45 | 30.18 | 0.52% | 2,351 |
| Aug 26, 2024 | 30.40 | 30.40 | 30.24 | 30.29 | 30.02 | -0.48% | 1,345 |
| Aug 23, 2024 | 30.31 | 30.44 | 30.30 | 30.44 | 30.17 | 2.06% | 1,570 |
| Aug 22, 2024 | 30.13 | 30.13 | 29.82 | 29.82 | 29.56 | -0.72% | 6,631 |
| Aug 21, 2024 | 30.06 | 30.12 | 30.00 | 30.04 | 29.78 | 0.67% | 23,200 |
| Aug 20, 2024 | 29.91 | 29.91 | 29.81 | 29.84 | 29.58 | -0.52% | 39,026 |
| Aug 19, 2024 | 29.83 | 30.03 | 29.83 | 29.99 | 29.73 | 1.19% | 5,117 |
| Aug 16, 2024 | 29.50 | 29.65 | 29.50 | 29.64 | 29.38 | 0.83% | 5,173 |
| Aug 15, 2024 | 29.31 | 29.43 | 29.31 | 29.40 | 29.14 | 1.40% | 5,450 |
| Aug 14, 2024 | 29.01 | 29.03 | 28.99 | 28.99 | 28.74 | -0.15% | 3,892 |
| Aug 13, 2024 | 28.74 | 29.03 | 28.74 | 29.03 | 28.78 | 1.38% | 1,722 |
| Aug 12, 2024 | 28.59 | 28.74 | 28.59 | 28.64 | 28.39 | 0.27% | 4,285 |
| Aug 9, 2024 | 28.39 | 28.56 | 28.32 | 28.56 | 28.31 | 0.26% | 5,890 |
| Aug 8, 2024 | 28.21 | 28.49 | 28.20 | 28.49 | 28.24 | 2.24% | 13,316 |
| Aug 7, 2024 | 28.31 | 28.34 | 27.86 | 27.87 | 27.62 | 0.59% | 29,378 |
| Aug 6, 2024 | 27.48 | 27.77 | 27.40 | 27.70 | 27.46 | 0.33% | 5,703 |
| Aug 5, 2024 | 26.85 | 27.74 | 26.85 | 27.61 | 27.37 | -2.15% | 6,499 |
| Aug 2, 2024 | 28.35 | 28.35 | 28.05 | 28.22 | 27.97 | -2.03% | 8,089 |
| Aug 1, 2024 | 29.29 | 29.29 | 28.71 | 28.81 | 28.55 | -2.55% | 7,915 |
| Jul 31, 2024 | 29.51 | 29.57 | 29.47 | 29.56 | 29.30 | 1.82% | 2,446 |
| Jul 30, 2024 | 29.11 | 29.11 | 29.00 | 29.03 | 28.78 | 0.08% | 1,399 |
| Jul 29, 2024 | 29.07 | 29.07 | 28.98 | 29.01 | 28.76 | -0.72% | 2,552 |
| Jul 26, 2024 | 29.09 | 29.22 | 29.09 | 29.22 | 28.96 | 1.53% | 1,475 |
| Jul 25, 2024 | 28.81 | 29.01 | 28.66 | 28.78 | 28.53 | -0.86% | 5,784 |
| Jul 24, 2024 | 29.30 | 29.31 | 29.03 | 29.03 | 28.77 | -1.41% | 1,374 |
| Jul 23, 2024 | 29.50 | 29.53 | 29.44 | 29.45 | 29.19 | -1.03% | 7,007 |
| Jul 22, 2024 | 29.70 | 29.75 | 29.65 | 29.75 | 29.49 | 1.02% | 1,301 |
| Jul 19, 2024 | 29.50 | 29.50 | 29.45 | 29.45 | 29.19 | -0.77% | 748 |
| Jul 18, 2024 | 30.00 | 30.00 | 29.68 | 29.68 | 29.42 | -0.90% | 2,496 |
| Jul 17, 2024 | 29.95 | 29.95 | 29.95 | 29.95 | 29.69 | -1.20% | 442 |
| Jul 16, 2024 | 30.12 | 30.32 | 30.12 | 30.32 | 30.05 | 0.47% | 8,792 |
| Jul 15, 2024 | 30.40 | 30.40 | 30.15 | 30.17 | 29.91 | -0.99% | 4,320 |
| Jul 12, 2024 | 30.51 | 30.58 | 30.48 | 30.48 | 30.21 | 0.75% | 4,251 |
| Jul 11, 2024 | 30.33 | 30.33 | 30.23 | 30.25 | 29.99 | 0.24% | 3,632 |
| Jul 10, 2024 | 29.99 | 30.18 | 29.99 | 30.18 | 29.91 | 1.17% | 2,999 |
| Jul 9, 2024 | 29.79 | 29.86 | 29.79 | 29.83 | 29.57 | 0.17% | 3,135 |
| Jul 8, 2024 | 29.96 | 29.96 | 29.78 | 29.78 | 29.52 | -0.57% | 2,743 |
| Jul 5, 2024 | 29.90 | 29.95 | 29.89 | 29.95 | 29.69 | 0.37% | 975 |
| Jul 3, 2024 | 29.68 | 29.89 | 29.68 | 29.84 | 29.58 | 1.39% | 2,696 |
| Jul 2, 2024 | 29.32 | 29.45 | 29.27 | 29.43 | 29.17 | 0.27% | 3,614 |