FlexShares International Quality Dividend Dynamic Index Fund (IQDY)
NYSEARCA: IQDY · Real-Time Price · USD
34.30
+0.24 (0.70%)
At close: Sep 15, 2025, 4:00 PM EDT
34.30
0.00 (0.00%)
After-hours: Sep 15, 2025, 4:10 PM EDT
IQDY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2025 | 34.28 | 34.32 | 34.08 | 34.30 | - | 0.70% | 2,320 |
| Sep 12, 2025 | 34.17 | 34.17 | 34.06 | 34.06 | 34.06 | -0.53% | 4,814 |
| Sep 11, 2025 | 34.18 | 34.27 | 34.17 | 34.24 | 34.24 | 1.35% | 4,544 |
| Sep 10, 2025 | 33.94 | 33.94 | 33.78 | 33.79 | 33.79 | 0.24% | 25,745 |
| Sep 9, 2025 | 33.74 | 33.74 | 33.63 | 33.71 | 33.71 | -0.46% | 4,072 |
| Sep 8, 2025 | 33.74 | 33.86 | 33.66 | 33.86 | 33.86 | 1.44% | 7,901 |
| Sep 5, 2025 | 33.63 | 33.63 | 33.38 | 33.38 | 33.38 | 0.41% | 1,835 |
| Sep 4, 2025 | 33.12 | 33.33 | 33.04 | 33.25 | 33.25 | 0.57% | 12,207 |
| Sep 3, 2025 | 33.03 | 33.08 | 33.02 | 33.06 | 33.06 | 0.09% | 5,470 |
| Sep 2, 2025 | 32.85 | 33.04 | 32.85 | 33.03 | 33.03 | -0.76% | 2,359 |
| Aug 29, 2025 | 33.25 | 33.28 | 33.06 | 33.28 | 33.28 | -0.64% | 8,767 |
| Aug 28, 2025 | 33.47 | 33.53 | 33.47 | 33.49 | 33.49 | 0.41% | 2,115 |
| Aug 27, 2025 | 33.21 | 33.36 | 33.21 | 33.36 | 33.36 | -0.31% | 7,282 |
| Aug 26, 2025 | 33.45 | 33.46 | 33.42 | 33.46 | 33.46 | -0.19% | 3,747 |
| Aug 25, 2025 | 33.81 | 33.81 | 33.51 | 33.52 | 33.52 | -0.99% | 4,287 |
| Aug 22, 2025 | 33.47 | 33.90 | 33.47 | 33.86 | 33.86 | 1.37% | 4,614 |
| Aug 21, 2025 | 33.45 | 33.47 | 33.40 | 33.40 | 33.40 | -0.50% | 3,868 |
| Aug 20, 2025 | 33.48 | 33.61 | 33.48 | 33.57 | 33.57 | 0.19% | 2,431 |
| Aug 19, 2025 | 33.68 | 33.68 | 33.48 | 33.51 | 33.51 | -0.18% | 5,722 |
| Aug 18, 2025 | 33.57 | 33.59 | 33.49 | 33.57 | 33.57 | -0.17% | 7,300 |
| Aug 15, 2025 | 33.68 | 33.88 | 33.61 | 33.62 | 33.62 | 0.22% | 6,261 |
| Aug 14, 2025 | 33.40 | 33.57 | 33.40 | 33.55 | 33.55 | -0.35% | 6,281 |
| Aug 13, 2025 | 33.71 | 33.73 | 33.55 | 33.67 | 33.67 | 0.40% | 15,406 |
| Aug 12, 2025 | 33.18 | 33.54 | 33.18 | 33.54 | 33.54 | 1.78% | 36,349 |
| Aug 11, 2025 | 33.00 | 33.03 | 32.89 | 32.95 | 32.95 | -0.32% | 24,147 |
| Aug 8, 2025 | 33.02 | 33.08 | 33.01 | 33.06 | 33.06 | 0.75% | 7,025 |
| Aug 7, 2025 | 32.92 | 32.92 | 32.70 | 32.81 | 32.81 | 0.74% | 3,389 |
| Aug 6, 2025 | 32.49 | 32.62 | 32.49 | 32.57 | 32.57 | 0.71% | 2,510 |
| Aug 5, 2025 | 32.41 | 32.46 | 32.34 | 32.34 | 32.34 | -0.09% | 5,118 |
| Aug 4, 2025 | 32.33 | 32.40 | 32.31 | 32.37 | 32.37 | 1.26% | 2,320 |
| Aug 1, 2025 | 31.82 | 31.97 | 31.82 | 31.97 | 31.97 | -0.93% | 2,274 |
| Jul 31, 2025 | 32.38 | 32.42 | 32.27 | 32.27 | 32.27 | -1.09% | 1,840 |
| Jul 30, 2025 | 32.77 | 32.83 | 32.59 | 32.62 | 32.62 | -0.73% | 4,536 |
| Jul 29, 2025 | 32.87 | 32.89 | 32.79 | 32.86 | 32.86 | -0.03% | 6,793 |
| Jul 28, 2025 | 33.08 | 33.08 | 32.85 | 32.87 | 32.87 | -1.65% | 10,502 |
| Jul 25, 2025 | 33.24 | 33.42 | 33.22 | 33.42 | 33.42 | 0.15% | 8,798 |
| Jul 24, 2025 | 33.54 | 33.56 | 33.37 | 33.37 | 33.37 | -0.33% | 15,736 |
| Jul 23, 2025 | 33.31 | 33.56 | 33.23 | 33.48 | 33.48 | 1.92% | 8,859 |
| Jul 22, 2025 | 32.81 | 32.93 | 32.79 | 32.85 | 32.85 | 0.74% | 6,650 |
| Jul 21, 2025 | 32.68 | 32.85 | 32.61 | 32.61 | 32.61 | 0.64% | 3,795 |
| Jul 18, 2025 | 32.58 | 32.58 | 32.37 | 32.40 | 32.40 | -0.13% | 6,523 |
| Jul 17, 2025 | 32.27 | 32.46 | 32.27 | 32.45 | 32.45 | 0.33% | 4,645 |
| Jul 16, 2025 | 32.11 | 32.34 | 32.11 | 32.34 | 32.34 | 0.40% | 2,056 |
| Jul 15, 2025 | 32.33 | 32.33 | 32.20 | 32.21 | 32.21 | -0.45% | 3,826 |
| Jul 14, 2025 | 32.30 | 32.37 | 32.30 | 32.36 | 32.36 | 0.02% | 2,908 |
| Jul 11, 2025 | 32.41 | 32.42 | 32.35 | 32.35 | 32.35 | -0.61% | 4,883 |
| Jul 10, 2025 | 32.49 | 32.61 | 32.49 | 32.55 | 32.55 | 0.28% | 3,282 |
| Jul 9, 2025 | 32.41 | 32.48 | 32.33 | 32.46 | 32.46 | 0.26% | 4,112 |
| Jul 8, 2025 | 32.26 | 32.38 | 32.26 | 32.38 | 32.38 | 0.87% | 16,155 |
| Jul 7, 2025 | 32.29 | 32.29 | 32.08 | 32.10 | 32.10 | -1.39% | 4,160 |