FlexShares International Quality Dividend Dynamic Index Fund (IQDY)
NYSEARCA: IQDY · Real-Time Price · USD
28.52
+0.41 (1.46%)
Apr 17, 2025, 4:00 PM EDT - Market closed
IQDY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 28.37 | 28.55 | 28.37 | 28.39 | 28.39 | 1.00% | 4,244 |
| Apr 16, 2025 | 28.26 | 28.36 | 28.07 | 28.11 | 28.11 | -0.64% | 5,189 |
| Apr 15, 2025 | 28.39 | 28.42 | 28.28 | 28.29 | 28.29 | 0.27% | 5,781 |
| Apr 14, 2025 | 28.09 | 28.35 | 28.07 | 28.21 | 28.21 | 1.23% | 4,472 |
| Apr 11, 2025 | 27.62 | 27.87 | 27.62 | 27.87 | 27.87 | 3.41% | 986 |
| Apr 10, 2025 | 27.17 | 27.17 | 26.64 | 26.95 | 26.95 | -2.50% | 5,766 |
| Apr 9, 2025 | 25.89 | 27.64 | 25.76 | 27.64 | 27.64 | 7.96% | 1,965 |
| Apr 8, 2025 | 26.60 | 26.66 | 25.50 | 25.61 | 25.61 | -1.31% | 3,673 |
| Apr 7, 2025 | 25.75 | 26.11 | 25.25 | 25.95 | 25.95 | -3.11% | 82,115 |
| Apr 4, 2025 | 27.41 | 27.41 | 26.75 | 26.78 | 26.78 | -6.16% | 17,810 |
| Apr 3, 2025 | 28.83 | 28.83 | 28.54 | 28.54 | 28.54 | -2.50% | 9,948 |
| Apr 2, 2025 | 29.08 | 29.32 | 29.08 | 29.27 | 29.27 | 0.31% | 8,514 |
| Apr 1, 2025 | 29.06 | 29.24 | 29.04 | 29.18 | 29.18 | 0.38% | 5,712 |
| Mar 31, 2025 | 28.90 | 29.12 | 28.80 | 29.07 | 29.07 | -0.68% | 4,966 |
| Mar 28, 2025 | 29.29 | 29.33 | 29.25 | 29.27 | 29.27 | -1.15% | 2,360 |
| Mar 27, 2025 | 29.58 | 29.64 | 29.58 | 29.61 | 29.61 | 0.65% | 3,557 |
| Mar 26, 2025 | 29.59 | 29.64 | 29.42 | 29.42 | 29.42 | -1.04% | 3,941 |
| Mar 25, 2025 | 29.78 | 29.78 | 29.73 | 29.73 | 29.73 | 0.58% | 5,020 |
| Mar 24, 2025 | 29.59 | 29.65 | 29.51 | 29.56 | 29.56 | 0.10% | 5,321 |
| Mar 21, 2025 | 29.52 | 29.53 | 29.44 | 29.53 | 29.53 | -0.84% | 8,899 |
| Mar 20, 2025 | 29.65 | 29.78 | 29.61 | 29.78 | 29.66 | -1.06% | 7,554 |
| Mar 19, 2025 | 30.05 | 30.14 | 29.98 | 30.10 | 29.98 | 0.21% | 5,773 |
| Mar 18, 2025 | 29.97 | 30.07 | 29.92 | 30.04 | 29.92 | -0.33% | 4,454 |
| Mar 17, 2025 | 29.85 | 30.16 | 29.85 | 30.14 | 30.02 | 1.30% | 10,048 |
| Mar 14, 2025 | 29.66 | 29.78 | 29.63 | 29.75 | 29.63 | 1.85% | 8,771 |
| Mar 13, 2025 | 29.30 | 29.39 | 29.21 | 29.21 | 29.09 | -1.08% | 5,347 |
| Mar 12, 2025 | 29.41 | 29.54 | 29.30 | 29.53 | 29.41 | 0.71% | 3,053 |
| Mar 11, 2025 | 29.32 | 29.32 | 29.32 | 29.32 | 29.20 | -0.14% | 840 |
| Mar 10, 2025 | 29.60 | 29.60 | 29.27 | 29.36 | 29.24 | -2.08% | 7,624 |
| Mar 7, 2025 | 29.73 | 29.98 | 29.68 | 29.98 | 29.86 | 1.30% | 2,980 |
| Mar 6, 2025 | 29.70 | 29.88 | 29.57 | 29.60 | 29.48 | -0.25% | 24,845 |
| Mar 5, 2025 | 29.48 | 29.67 | 29.41 | 29.67 | 29.55 | 2.34% | 4,470 |
| Mar 4, 2025 | 28.79 | 29.06 | 28.66 | 28.99 | 28.88 | 0.36% | 4,927 |
| Mar 3, 2025 | 29.22 | 29.27 | 28.83 | 28.89 | 28.77 | 0.38% | 57,380 |
| Feb 28, 2025 | 28.71 | 28.78 | 28.67 | 28.78 | 28.67 | -0.48% | 2,880 |
| Feb 27, 2025 | 29.25 | 29.25 | 28.92 | 28.92 | 28.80 | -1.45% | 11,421 |
| Feb 26, 2025 | 29.37 | 29.54 | 29.33 | 29.35 | 29.23 | 0.30% | 2,607 |
| Feb 25, 2025 | 29.34 | 29.34 | 29.19 | 29.26 | 29.14 | 0.15% | 12,149 |
| Feb 24, 2025 | 29.31 | 29.39 | 29.22 | 29.22 | 29.10 | 0.01% | 16,669 |
| Feb 21, 2025 | 29.46 | 29.46 | 29.20 | 29.22 | 29.10 | -0.75% | 4,947 |
| Feb 20, 2025 | 29.40 | 29.46 | 29.34 | 29.44 | 29.32 | 0.68% | 5,147 |
| Feb 19, 2025 | 29.23 | 29.24 | 29.18 | 29.24 | 29.12 | -0.73% | 2,110 |
| Feb 18, 2025 | 29.41 | 29.46 | 29.40 | 29.45 | 29.33 | 0.85% | 22,484 |
| Feb 14, 2025 | 29.20 | 29.22 | 29.20 | 29.20 | 29.08 | 0.46% | 1,595 |
| Feb 13, 2025 | 28.99 | 29.07 | 28.84 | 29.07 | 28.95 | 0.51% | 2,830 |
| Feb 12, 2025 | 28.75 | 28.98 | 28.74 | 28.92 | 28.80 | 0.17% | 3,075 |
| Feb 11, 2025 | 28.77 | 28.87 | 28.77 | 28.87 | 28.75 | 0.31% | 2,050 |
| Feb 10, 2025 | 28.79 | 28.79 | 28.75 | 28.78 | 28.66 | 0.60% | 2,511 |
| Feb 7, 2025 | 28.83 | 28.90 | 28.52 | 28.61 | 28.49 | -0.74% | 17,981 |
| Feb 6, 2025 | 28.84 | 28.88 | 28.77 | 28.82 | 28.70 | 0.56% | 3,146 |