FlexShares International Quality Dividend Dynamic Index Fund (IQDY)
NYSEARCA: IQDY · Real-Time Price · USD
40.42
-0.23 (-0.57%)
At close: Apr 28, 2026, 4:00 PM EDT
40.42
0.00 (0.00%)
After-hours: Apr 28, 2026, 6:30 PM EDT
IQDY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 40.41 | 40.43 | 40.39 | 40.42 | 40.42 | -0.57% | 1,088 |
| Apr 27, 2026 | 40.77 | 40.78 | 40.63 | 40.66 | 40.65 | -0.33% | 3,894 |
| Apr 24, 2026 | 40.53 | 40.79 | 40.53 | 40.79 | 40.79 | 1.29% | 3,222 |
| Apr 23, 2026 | 40.70 | 40.70 | 40.04 | 40.27 | 40.27 | -1.71% | 25,682 |
| Apr 22, 2026 | 40.97 | 41.00 | 40.85 | 40.97 | 40.97 | 0.67% | 1,900 |
| Apr 21, 2026 | 41.33 | 41.33 | 40.69 | 40.70 | 40.69 | -1.35% | 8,519 |
| Apr 20, 2026 | 41.13 | 41.26 | 41.12 | 41.25 | 41.25 | -0.19% | 5,395 |
| Apr 17, 2026 | 41.41 | 41.68 | 41.28 | 41.33 | 41.33 | 1.28% | 33,909 |
| Apr 16, 2026 | 40.90 | 40.94 | 40.70 | 40.81 | 40.81 | 0.05% | 10,881 |
| Apr 15, 2026 | 40.77 | 40.79 | 40.60 | 40.79 | 40.79 | -0.05% | 4,087 |
| Apr 14, 2026 | 40.62 | 40.87 | 40.62 | 40.81 | 40.81 | 1.30% | 4,595 |
| Apr 13, 2026 | 39.69 | 40.28 | 39.69 | 40.28 | 40.28 | 0.59% | 2,891 |
| Apr 10, 2026 | 40.14 | 40.20 | 39.99 | 40.05 | 40.05 | 0.74% | 2,208 |
| Apr 9, 2026 | 39.56 | 39.75 | 39.33 | 39.75 | 39.75 | -0.19% | 7,632 |
| Apr 8, 2026 | 39.90 | 39.96 | 39.66 | 39.82 | 39.82 | 3.92% | 5,344 |
| Apr 7, 2026 | 38.22 | 39.61 | 37.58 | 38.32 | 38.32 | -0.24% | 8,979 |
| Apr 6, 2026 | 38.31 | 38.43 | 38.31 | 38.41 | 38.41 | 0.71% | 2,899 |
| Apr 2, 2026 | 37.54 | 38.14 | 37.54 | 38.14 | 38.14 | -0.39% | 11,290 |
| Apr 1, 2026 | 38.33 | 38.51 | 38.21 | 38.29 | 38.29 | 1.00% | 2,067 |
| Mar 31, 2026 | 37.21 | 37.91 | 37.21 | 37.91 | 37.91 | 3.03% | 2,620 |
| Mar 30, 2026 | 37.08 | 37.10 | 36.73 | 36.80 | 36.80 | -0.03% | 8,111 |
| Mar 27, 2026 | 36.88 | 37.01 | 36.71 | 36.81 | 36.81 | -0.46% | 3,965 |
| Mar 26, 2026 | 37.32 | 37.46 | 36.98 | 36.98 | 36.98 | -2.08% | 8,750 |
| Mar 25, 2026 | 37.83 | 37.90 | 37.64 | 37.77 | 37.77 | 1.49% | 1,746 |
| Mar 24, 2026 | 36.98 | 37.35 | 36.93 | 37.21 | 37.21 | -0.74% | 2,280 |
| Mar 23, 2026 | 37.33 | 37.78 | 37.18 | 37.49 | 37.49 | 2.68% | 11,284 |
| Mar 20, 2026 | 37.37 | 37.53 | 36.51 | 36.51 | 36.51 | -3.39% | 6,198 |
| Mar 19, 2026 | 37.25 | 37.96 | 37.22 | 37.79 | 37.67 | 0.08% | 15,672 |
| Mar 18, 2026 | 38.12 | 38.30 | 37.76 | 37.76 | 37.64 | -1.56% | 12,699 |
| Mar 17, 2026 | 38.40 | 38.45 | 38.23 | 38.36 | 38.24 | 0.45% | 6,768 |
| Mar 16, 2026 | 37.91 | 38.20 | 37.91 | 38.19 | 38.07 | 2.25% | 6,437 |
| Mar 13, 2026 | 37.77 | 37.77 | 37.35 | 37.35 | 37.24 | -1.22% | 4,575 |
| Mar 12, 2026 | 38.21 | 38.21 | 37.74 | 37.81 | 37.69 | -1.92% | 5,930 |
| Mar 11, 2026 | 38.56 | 38.56 | 37.80 | 38.55 | 38.43 | 0.53% | 4,069 |
| Mar 10, 2026 | 38.66 | 38.97 | 38.03 | 38.35 | 38.23 | -0.08% | 7,498 |
| Mar 9, 2026 | 37.54 | 38.37 | 37.23 | 38.37 | 38.26 | 1.30% | 6,098 |
| Mar 6, 2026 | 37.77 | 38.17 | 37.62 | 37.88 | 37.76 | -1.18% | 5,631 |
| Mar 5, 2026 | 38.83 | 38.83 | 37.97 | 38.33 | 38.22 | -2.13% | 10,372 |
| Mar 4, 2026 | 38.92 | 39.19 | 38.10 | 39.17 | 39.05 | 1.41% | 9,180 |
| Mar 3, 2026 | 38.24 | 38.76 | 37.41 | 38.62 | 38.51 | -3.66% | 25,011 |
| Mar 2, 2026 | 39.77 | 40.14 | 39.77 | 40.09 | 39.97 | -1.13% | 7,593 |
| Feb 27, 2026 | 40.68 | 40.78 | 40.55 | 40.55 | 40.43 | -0.73% | 5,271 |
| Feb 26, 2026 | 40.93 | 40.93 | 40.55 | 40.85 | 40.73 | -0.07% | 7,074 |
| Feb 25, 2026 | 40.97 | 40.99 | 40.01 | 40.88 | 40.76 | 1.39% | 6,276 |
| Feb 24, 2026 | 40.13 | 40.39 | 40.02 | 40.32 | 40.20 | 0.25% | 6,094 |
| Feb 23, 2026 | 40.16 | 40.22 | 40.11 | 40.22 | 40.10 | -0.53% | 4,184 |
| Feb 20, 2026 | 39.98 | 40.43 | 39.98 | 40.43 | 40.31 | 1.16% | 3,183 |
| Feb 19, 2026 | 39.90 | 40.03 | 39.85 | 39.97 | 39.85 | -0.57% | 6,654 |
| Feb 18, 2026 | 40.20 | 40.42 | 40.07 | 40.20 | 40.08 | 0.40% | 8,850 |
| Feb 17, 2026 | 39.76 | 40.06 | 39.76 | 40.04 | 39.92 | -0.05% | 6,769 |