FlexShares International Quality Dividend Dynamic Index Fund (IQDY)
NYSEARCA: IQDY · Real-Time Price · USD
31.86
-0.39 (-1.21%)
At close: Jun 17, 2025, 4:00 PM
31.86
0.00 (0.00%)
After-hours: Jun 17, 2025, 4:10 PM EDT
IQDY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 17, 2025 | 32.14 | 32.14 | 32.03 | 32.08 | - | -0.53% | 1,065 |
| Jun 16, 2025 | 32.34 | 32.51 | 32.25 | 32.25 | 32.25 | 0.75% | 3,770 |
| Jun 13, 2025 | 32.09 | 32.16 | 31.94 | 32.01 | 32.01 | -1.37% | 9,396 |
| Jun 12, 2025 | 32.38 | 32.51 | 32.38 | 32.45 | 32.45 | 0.55% | 6,870 |
| Jun 11, 2025 | 32.34 | 32.41 | 32.26 | 32.28 | 32.28 | 0.26% | 12,427 |
| Jun 10, 2025 | 32.13 | 32.24 | 32.07 | 32.19 | 32.19 | 0.63% | 5,911 |
| Jun 9, 2025 | 31.95 | 32.03 | 31.95 | 31.99 | 31.99 | 0.37% | 2,237 |
| Jun 6, 2025 | 31.85 | 31.87 | 31.85 | 31.87 | 31.87 | 0.50% | 1,073 |
| Jun 5, 2025 | 31.86 | 31.86 | 31.67 | 31.71 | 31.71 | 0.14% | 6,211 |
| Jun 4, 2025 | 31.58 | 31.72 | 31.58 | 31.67 | 31.67 | 0.46% | 4,560 |
| Jun 3, 2025 | 31.42 | 31.57 | 31.42 | 31.52 | 31.52 | -0.61% | 4,298 |
| Jun 2, 2025 | 31.60 | 31.74 | 31.60 | 31.72 | 31.72 | 0.69% | 2,666 |
| May 30, 2025 | 31.58 | 31.58 | 31.37 | 31.50 | 31.50 | -0.49% | 4,060 |
| May 29, 2025 | 31.77 | 31.77 | 31.58 | 31.65 | 31.65 | 0.47% | 8,283 |
| May 28, 2025 | 31.54 | 31.58 | 31.46 | 31.51 | 31.51 | -0.58% | 2,884 |
| May 27, 2025 | 31.69 | 31.80 | 31.69 | 31.69 | 31.69 | 0.84% | 3,797 |
| May 23, 2025 | 31.26 | 31.52 | 31.23 | 31.43 | 31.43 | -0.10% | 3,355 |
| May 22, 2025 | 31.40 | 31.55 | 31.40 | 31.46 | 31.46 | -0.16% | 5,036 |
| May 21, 2025 | 31.66 | 31.80 | 31.51 | 31.51 | 31.51 | -0.38% | 5,653 |
| May 20, 2025 | 31.51 | 31.66 | 31.51 | 31.63 | 31.63 | 0.31% | 6,136 |
| May 19, 2025 | 31.35 | 31.53 | 31.35 | 31.53 | 31.53 | 0.73% | 35,925 |
| May 16, 2025 | 31.20 | 31.31 | 31.18 | 31.30 | 31.30 | 0.16% | 4,519 |
| May 15, 2025 | 31.15 | 31.26 | 30.98 | 31.25 | 31.25 | 0.60% | 10,654 |
| May 14, 2025 | 31.27 | 31.27 | 31.06 | 31.07 | 31.07 | -0.02% | 3,055 |
| May 13, 2025 | 30.93 | 31.16 | 30.91 | 31.07 | 31.07 | 0.77% | 3,275 |
| May 12, 2025 | 30.74 | 30.85 | 30.73 | 30.83 | 30.83 | 0.90% | 3,299 |
| May 9, 2025 | 30.60 | 30.61 | 30.55 | 30.56 | 30.56 | 0.81% | 3,747 |
| May 8, 2025 | 30.31 | 30.32 | 30.20 | 30.31 | 30.31 | 0.11% | 16,498 |
| May 7, 2025 | 30.34 | 30.34 | 30.21 | 30.28 | 30.28 | -0.56% | 1,986 |
| May 6, 2025 | 30.48 | 30.54 | 30.45 | 30.45 | 30.45 | -0.16% | 6,481 |
| May 5, 2025 | 30.54 | 30.61 | 30.50 | 30.50 | 30.50 | 0.23% | 6,067 |
| May 2, 2025 | 30.34 | 30.48 | 30.34 | 30.43 | 30.43 | 1.87% | 12,530 |
| May 1, 2025 | 29.86 | 29.93 | 29.86 | 29.87 | 29.87 | -0.10% | 2,731 |
| Apr 30, 2025 | 29.61 | 29.90 | 29.61 | 29.90 | 29.90 | -0.33% | 3,128 |
| Apr 29, 2025 | 29.91 | 30.02 | 29.91 | 30.00 | 30.00 | 0.44% | 8,295 |
| Apr 28, 2025 | 29.66 | 29.87 | 29.66 | 29.87 | 29.87 | 0.76% | 4,735 |
| Apr 25, 2025 | 29.55 | 29.67 | 29.49 | 29.65 | 29.65 | 0.36% | 2,855 |
| Apr 24, 2025 | 29.32 | 29.56 | 29.32 | 29.54 | 29.54 | 1.34% | 2,559 |
| Apr 23, 2025 | 29.26 | 29.47 | 29.11 | 29.15 | 29.15 | 0.75% | 5,613 |
| Apr 22, 2025 | 28.71 | 29.03 | 28.71 | 28.93 | 28.93 | 1.85% | 2,577 |
| Apr 21, 2025 | 28.45 | 28.54 | 28.14 | 28.41 | 28.41 | 0.05% | 15,974 |
| 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 |