FlexShares International Quality Dividend Dynamic Index Fund (IQDY)
NYSEARCA: IQDY · Real-Time Price · USD
27.54
+0.22 (0.82%)
At close: Dec 20, 2024, 2:50 PM
27.38
-0.16 (-0.59%)
After-hours: Dec 20, 2024, 8:00 PM EST
IQDY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 27.16 | 27.56 | 27.16 | 27.38 | 27.38 | -4.01% | 4,340 |
| Dec 19, 2024 | 28.69 | 28.70 | 28.52 | 28.52 | 27.32 | 0.01% | 4,931 |
| Dec 18, 2024 | 29.21 | 29.23 | 28.49 | 28.52 | 27.32 | -2.42% | 5,188 |
| Dec 17, 2024 | 29.22 | 29.27 | 29.20 | 29.23 | 27.99 | -0.49% | 4,278 |
| Dec 16, 2024 | 29.38 | 29.42 | 29.35 | 29.37 | 28.13 | -0.48% | 3,267 |
| Dec 13, 2024 | 29.50 | 29.52 | 29.43 | 29.51 | 28.27 | -0.10% | 1,735 |
| Dec 12, 2024 | 29.71 | 29.71 | 29.54 | 29.54 | 28.29 | -1.03% | 1,806 |
| Dec 11, 2024 | 29.82 | 29.88 | 29.76 | 29.85 | 28.59 | 0.15% | 6,567 |
| Dec 10, 2024 | 29.90 | 29.90 | 29.80 | 29.80 | 28.54 | -0.83% | 3,660 |
| Dec 9, 2024 | 30.19 | 30.23 | 30.05 | 30.05 | 28.78 | 1.13% | 4,254 |
| Dec 6, 2024 | 29.77 | 29.77 | 29.67 | 29.72 | 28.46 | -0.01% | 2,513 |
| Dec 5, 2024 | 29.76 | 29.76 | 29.72 | 29.72 | 28.46 | 0.52% | 1,196 |
| Dec 4, 2024 | 29.60 | 29.61 | 29.52 | 29.56 | 28.32 | 0.27% | 1,700 |
| Dec 3, 2024 | 29.44 | 29.53 | 29.44 | 29.49 | 28.24 | 0.52% | 3,770 |
| Dec 2, 2024 | 29.21 | 29.36 | 29.13 | 29.33 | 28.10 | 0.49% | 5,380 |
| Nov 29, 2024 | 28.86 | 29.19 | 28.86 | 29.19 | 27.96 | 1.14% | 7,576 |
| Nov 27, 2024 | 28.91 | 28.91 | 28.83 | 28.86 | 27.64 | 0.44% | 2,234 |
| Nov 26, 2024 | 28.86 | 28.86 | 28.66 | 28.73 | 27.52 | -0.63% | 8,738 |
| Nov 25, 2024 | 29.00 | 29.02 | 28.88 | 28.92 | 27.70 | 0.38% | 6,461 |
| Nov 22, 2024 | 28.63 | 28.84 | 28.63 | 28.81 | 27.59 | 0.21% | 2,681 |
| Nov 21, 2024 | 28.68 | 28.75 | 28.63 | 28.75 | 27.54 | 0.05% | 4,529 |
| Nov 20, 2024 | 28.72 | 28.73 | 28.64 | 28.73 | 27.52 | -0.24% | 4,579 |
| Nov 19, 2024 | 28.66 | 28.80 | 28.66 | 28.80 | 27.59 | -0.42% | 8,412 |
| Nov 18, 2024 | 28.82 | 28.94 | 28.82 | 28.92 | 27.70 | 0.71% | 7,687 |
| Nov 15, 2024 | 28.72 | 28.73 | 28.69 | 28.72 | 27.51 | -0.25% | 8,432 |
| Nov 14, 2024 | 28.87 | 28.93 | 28.79 | 28.79 | 27.58 | 0.07% | 3,095 |
| Nov 13, 2024 | 28.91 | 28.91 | 28.66 | 28.77 | 27.56 | -0.72% | 4,386 |
| Nov 12, 2024 | 29.11 | 29.11 | 28.89 | 28.98 | 27.76 | -1.63% | 5,902 |
| Nov 11, 2024 | 29.51 | 29.55 | 29.45 | 29.46 | 28.22 | -0.61% | 9,524 |
| Nov 8, 2024 | 29.81 | 29.81 | 29.54 | 29.64 | 28.39 | -2.11% | 3,709 |
| Nov 7, 2024 | 30.13 | 30.33 | 30.13 | 30.28 | 29.00 | 2.20% | 21,916 |
| Nov 6, 2024 | 29.47 | 29.77 | 29.47 | 29.63 | 28.38 | -1.11% | 4,344 |
| Nov 5, 2024 | 29.81 | 30.03 | 29.81 | 29.96 | 28.70 | 0.93% | 3,978 |
| Nov 4, 2024 | 29.81 | 29.83 | 29.69 | 29.69 | 28.43 | 0.42% | 3,058 |
| Nov 1, 2024 | 29.76 | 29.76 | 29.54 | 29.56 | 28.31 | 0.34% | 1,356 |
| Oct 31, 2024 | 29.49 | 29.49 | 29.31 | 29.46 | 28.22 | -0.61% | 4,104 |
| Oct 30, 2024 | 29.67 | 29.77 | 29.64 | 29.64 | 28.39 | -1.15% | 2,444 |
| Oct 29, 2024 | 30.00 | 30.00 | 29.99 | 29.99 | 28.72 | -0.43% | 782 |
| Oct 28, 2024 | 30.04 | 30.12 | 30.04 | 30.11 | 28.84 | 0.71% | 1,100 |
| Oct 25, 2024 | 30.07 | 30.09 | 29.89 | 29.90 | 28.64 | -0.30% | 4,930 |
| Oct 24, 2024 | 29.97 | 29.99 | 29.88 | 29.99 | 28.73 | 1.08% | 4,662 |
| Oct 23, 2024 | 30.00 | 30.00 | 29.67 | 29.67 | 28.42 | -2.24% | 80,290 |
| Oct 22, 2024 | 30.13 | 30.35 | 30.09 | 30.35 | 29.07 | 0.56% | 61,780 |
| Oct 21, 2024 | 30.37 | 30.37 | 30.14 | 30.18 | 28.91 | -1.10% | 1,612 |
| Oct 18, 2024 | 30.49 | 30.57 | 30.48 | 30.52 | 29.23 | 0.84% | 4,672 |
| Oct 17, 2024 | 30.30 | 30.30 | 30.26 | 30.26 | 28.98 | -0.40% | 1,441 |
| Oct 16, 2024 | 30.39 | 30.40 | 30.38 | 30.38 | 29.10 | 0.43% | 4,852 |
| Oct 15, 2024 | 30.69 | 30.69 | 30.25 | 30.25 | 28.98 | -2.20% | 2,740 |
| Oct 14, 2024 | 30.96 | 30.96 | 30.92 | 30.93 | 29.63 | 0.01% | 4,388 |
| Oct 11, 2024 | 30.84 | 30.93 | 30.84 | 30.93 | 29.63 | 0.73% | 1,466 |
| Oct 10, 2024 | 30.57 | 30.71 | 30.54 | 30.71 | 29.41 | 0.09% | 4,492 |
| Oct 9, 2024 | 30.48 | 30.70 | 30.48 | 30.68 | 29.39 | -0.09% | 1,239 |
| Oct 8, 2024 | 30.61 | 30.71 | 30.60 | 30.71 | 29.41 | -1.30% | 19,279 |
| Oct 7, 2024 | 31.12 | 31.12 | 31.11 | 31.11 | 29.80 | -0.03% | 722 |
| Oct 4, 2024 | 30.93 | 31.12 | 30.93 | 31.12 | 29.81 | 0.92% | 12,733 |
| Oct 3, 2024 | 30.80 | 30.90 | 30.80 | 30.84 | 29.53 | -1.42% | 1,512 |
| Oct 2, 2024 | 31.27 | 31.28 | 31.25 | 31.28 | 29.96 | 0.56% | 1,005 |
| Oct 1, 2024 | 31.23 | 31.23 | 30.91 | 31.11 | 29.79 | -0.24% | 2,783 |
| Sep 30, 2024 | 31.34 | 31.34 | 31.05 | 31.18 | 29.87 | -0.70% | 8,949 |
| Sep 27, 2024 | 31.48 | 31.56 | 31.37 | 31.40 | 30.08 | -0.29% | 4,705 |
| Sep 26, 2024 | 31.40 | 31.56 | 31.21 | 31.49 | 30.16 | 3.25% | 23,379 |
| Sep 25, 2024 | 30.68 | 30.68 | 30.50 | 30.50 | 29.21 | -0.81% | 4,881 |
| Sep 24, 2024 | 30.51 | 30.75 | 30.51 | 30.75 | 29.45 | 2.07% | 2,976 |
| Sep 23, 2024 | 30.12 | 30.12 | 30.12 | 30.12 | 28.85 | 0.68% | 388 |
| Sep 20, 2024 | 29.90 | 29.95 | 29.90 | 29.92 | 28.66 | -1.61% | 2,511 |
| Sep 19, 2024 | 30.40 | 30.47 | 30.21 | 30.41 | 28.87 | 2.22% | 9,116 |
| Sep 18, 2024 | 29.75 | 30.06 | 29.72 | 29.75 | 28.24 | -0.34% | 2,272 |
| Sep 17, 2024 | 29.95 | 29.95 | 29.76 | 29.85 | 28.34 | -0.10% | 1,366 |
| Sep 16, 2024 | 29.80 | 29.88 | 29.80 | 29.88 | 28.37 | 0.45% | 2,063 |
| Sep 13, 2024 | 29.77 | 29.81 | 29.72 | 29.75 | 28.24 | 0.52% | 1,041 |
| Sep 12, 2024 | 29.53 | 29.59 | 29.53 | 29.59 | 28.09 | 0.76% | 573 |
| Sep 11, 2024 | 28.87 | 29.37 | 28.87 | 29.37 | 27.88 | 1.07% | 2,656 |
| Sep 10, 2024 | 29.09 | 29.09 | 28.85 | 29.06 | 27.59 | -0.61% | 16,850 |
| Sep 9, 2024 | 29.23 | 29.34 | 29.23 | 29.24 | 27.76 | 0.85% | 2,820 |
| Sep 6, 2024 | 29.44 | 29.44 | 28.97 | 28.99 | 27.52 | -2.07% | 1,842 |
| Sep 5, 2024 | 29.59 | 29.66 | 29.59 | 29.60 | 28.11 | -0.05% | 1,277 |
| Sep 4, 2024 | 29.54 | 29.69 | 29.54 | 29.62 | 28.12 | -0.54% | 10,956 |
| Sep 3, 2024 | 29.92 | 29.92 | 29.72 | 29.78 | 28.27 | -2.04% | 17,310 |
| Aug 30, 2024 | 30.45 | 30.47 | 30.37 | 30.40 | 28.86 | 0.09% | 4,229 |
| Aug 29, 2024 | 30.44 | 30.57 | 30.37 | 30.37 | 28.84 | 0.29% | 7,015 |
| Aug 28, 2024 | 30.40 | 30.42 | 30.20 | 30.28 | 28.75 | -0.55% | 8,493 |
| Aug 27, 2024 | 30.34 | 30.50 | 30.34 | 30.45 | 28.91 | 0.52% | 2,351 |
| Aug 26, 2024 | 30.40 | 30.40 | 30.24 | 30.29 | 28.76 | -0.48% | 1,345 |
| Aug 23, 2024 | 30.31 | 30.44 | 30.30 | 30.44 | 28.90 | 2.06% | 1,570 |
| Aug 22, 2024 | 30.13 | 30.13 | 29.82 | 29.82 | 28.32 | -0.72% | 6,631 |
| Aug 21, 2024 | 30.06 | 30.12 | 30.00 | 30.04 | 28.52 | 0.67% | 23,200 |
| Aug 20, 2024 | 29.91 | 29.91 | 29.81 | 29.84 | 28.33 | -0.52% | 39,026 |
| Aug 19, 2024 | 29.83 | 30.03 | 29.83 | 29.99 | 28.48 | 1.19% | 5,117 |
| Aug 16, 2024 | 29.50 | 29.65 | 29.50 | 29.64 | 28.14 | 0.83% | 5,173 |
| Aug 15, 2024 | 29.31 | 29.43 | 29.31 | 29.40 | 27.91 | 1.40% | 5,450 |
| Aug 14, 2024 | 29.01 | 29.03 | 28.99 | 28.99 | 27.52 | -0.15% | 3,892 |
| Aug 13, 2024 | 28.74 | 29.03 | 28.74 | 29.03 | 27.56 | 1.38% | 1,722 |
| Aug 12, 2024 | 28.59 | 28.74 | 28.59 | 28.64 | 27.19 | 0.27% | 4,285 |
| Aug 9, 2024 | 28.39 | 28.56 | 28.32 | 28.56 | 27.12 | 0.26% | 5,890 |
| Aug 8, 2024 | 28.21 | 28.49 | 28.20 | 28.49 | 27.05 | 2.24% | 13,316 |
| Aug 7, 2024 | 28.31 | 28.34 | 27.86 | 27.87 | 26.46 | 0.59% | 29,378 |
| Aug 6, 2024 | 27.48 | 27.77 | 27.40 | 27.70 | 26.30 | 0.33% | 5,703 |
| Aug 5, 2024 | 26.85 | 27.74 | 26.85 | 27.61 | 26.22 | -2.15% | 6,499 |
| Aug 2, 2024 | 28.35 | 28.35 | 28.05 | 28.22 | 26.79 | -2.03% | 8,089 |
| Aug 1, 2024 | 29.29 | 29.29 | 28.71 | 28.81 | 27.35 | -2.55% | 7,915 |