FlexShares International Quality Dividend Dynamic Index Fund (IQDY)

IQDY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	43.33	43.61	43.30	43.47	43.47	-0.26%	8,835
Jun 17, 2026	44.23	44.34	43.58	43.58	43.58	-0.31%	1,761
Jun 16, 2026	43.89	43.98	43.71	43.71	43.71	-0.25%	6,040
Jun 15, 2026	43.95	43.98	43.82	43.82	43.82	1.55%	5,587
Jun 12, 2026	42.98	43.16	42.83	43.16	43.16	0.80%	4,431
Jun 11, 2026	41.93	42.88	41.85	42.81	42.81	3.58%	5,791
Jun 10, 2026	41.66	41.66	41.33	41.33	41.33	-1.16%	2,005
Jun 9, 2026	42.35	42.43	41.42	41.82	41.82	0.05%	2,672
Jun 8, 2026	41.92	41.92	41.79	41.80	41.80	0.47%	1,698
Jun 5, 2026	42.32	42.32	41.60	41.60	41.60	-4.01%	4,917
Jun 4, 2026	43.28	43.34	43.28	43.34	43.34	0.59%	1,065
Jun 3, 2026	43.25	43.25	43.09	43.09	43.08	-0.89%	1,500
Jun 2, 2026	43.41	43.54	43.30	43.47	43.47	1.02%	8,375
Jun 1, 2026	42.88	43.28	42.88	43.03	43.03	0.40%	3,321
May 29, 2026	42.83	42.89	42.81	42.86	42.86	-0.03%	2,817
May 28, 2026	42.51	42.93	42.41	42.87	42.87	0.09%	2,982
May 27, 2026	42.78	42.93	42.68	42.83	42.83	0.07%	5,589
May 26, 2026	42.80	42.80	42.80	42.80	42.80	1.91%	528
May 22, 2026	41.93	42.15	41.88	42.00	42.00	0.07%	8,847
May 21, 2026	41.48	41.97	41.48	41.97	41.97	0.60%	43,426
May 20, 2026	41.19	41.72	41.14	41.72	41.72	1.90%	1,207
May 19, 2026	40.88	41.02	40.88	40.94	40.94	-1.32%	1,462
May 18, 2026	41.28	41.49	41.28	41.49	41.49	0.80%	3,977
May 15, 2026	41.06	41.32	41.06	41.16	41.16	-2.42%	2,743
May 14, 2026	42.19	42.33	42.17	42.18	42.18	-0.36%	5,196
May 13, 2026	42.05	42.36	42.05	42.33	42.33	0.87%	2,466
May 12, 2026	41.86	42.09	41.64	41.97	41.97	-1.08%	5,742
May 11, 2026	42.52	42.52	42.38	42.43	42.43	0.28%	1,079
May 8, 2026	42.19	42.31	42.13	42.31	42.31	1.55%	1,558
May 7, 2026	42.10	42.15	41.66	41.66	41.66	-1.39%	2,100
May 6, 2026	41.97	42.25	41.97	42.25	42.25	2.69%	1,238
May 5, 2026	40.91	41.20	40.91	41.14	41.14	1.75%	4,046
May 4, 2026	40.56	40.56	40.44	40.44	40.44	-0.87%	1,120
May 1, 2026	40.76	40.98	39.26	40.79	40.79	-0.30%	5,699
Apr 30, 2026	40.47	40.93	40.45	40.91	40.91	2.00%	4,847
Apr 29, 2026	40.35	40.35	40.11	40.11	40.11	-0.78%	1,721
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	0.75%	2,208
Apr 9, 2026	39.56	39.75	39.33	39.75	39.75	-0.19%	7,632

Data Source: S&P Global Market Intelligence Last updated: Jun 18, 2026

Historical price data is provided by S&P Global Market Intelligence. New prices are added after the close of each trading day, and past prices are adjusted for stock splits.

Update frequency:

Daily

Last checked:

Jun 19, 2026

Data Sources Report a data error

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.