FlexShares International Quality Dividend Index Fund (IQDF) Historical Stock Data
30.06 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, IQDF is up 0.08% a day on average. There have been 17 days where FlexShares International Quality Dividend Index Fund closed green and 13 days where IQDF closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-12 | 30.27 | 30.06 | ↓$0.21 (-0.69%) | 29.94 | 30.27 | 162.88K |
| 2025-12-11 | 30.20 | 30.29 | ↑$0.09 (0.28%) | 30.19 | 30.35 | 54.54K |
| 2025-12-10 | 29.93 | 30.18 | ↑$0.25 (0.84%) | 29.93 | 30.19 | 65.02K |
| 2025-12-09 | 29.75 | 29.76 | ↑$0.00 (0.02%) | 29.75 | 29.84 | 53.58K |
| 2025-12-08 | 29.88 | 29.78 | ↓$0.10 (-0.34%) | 29.73 | 29.88 | 226.08K |
| 2025-12-05 | 29.98 | 29.88 | ↓$0.10 (-0.33%) | 29.86 | 30.02 | 78.55K |
| 2025-12-04 | 29.98 | 29.93 | ↓$0.05 (-0.17%) | 29.87 | 29.99 | 38.57K |
| 2025-12-03 | 29.73 | 29.85 | ↑$0.12 (0.40%) | 29.73 | 29.87 | 53.49K |
| 2025-12-02 | 29.71 | 29.70 | ↓$0.01 (-0.04%) | 29.58 | 29.72 | 83.34K |
| 2025-12-01 | 29.60 | 29.58 | ↓$0.02 (-0.07%) | 29.57 | 29.69 | 75.60K |
| 2025-11-28 | 29.50 | 29.58 | ↑$0.08 (0.27%) | 29.50 | 29.60 | 18.45K |
| 2025-11-26 | 29.31 | 29.51 | ↑$0.20 (0.68%) | 29.31 | 29.56 | 88.68K |
| 2025-11-25 | 29.07 | 29.23 | ↑$0.16 (0.55%) | 29.04 | 29.28 | 202.42K |
| 2025-11-24 | 28.88 | 28.99 | ↑$0.11 (0.38%) | 28.87 | 29.02 | 81.32K |
| 2025-11-21 | 28.76 | 28.96 | ↑$0.20 (0.68%) | 28.69 | 29.02 | 77.42K |
| 2025-11-20 | 29.16 | 28.69 | ↓$0.47 (-1.62%) | 28.68 | 29.19 | 121.76K |
| 2025-11-19 | 29.04 | 29.03 | ↓$0.01 (-0.03%) | 28.90 | 29.13 | 32.07K |
| 2025-11-18 | 28.99 | 29.07 | ↑$0.08 (0.28%) | 28.89 | 29.15 | 62.71K |
| 2025-11-17 | 29.44 | 29.31 | ↓$0.13 (-0.45%) | 29.24 | 29.57 | 139.78K |
| 2025-11-14 | 29.50 | 29.65 | ↑$0.15 (0.51%) | 29.47 | 29.68 | 87.49K |
| 2025-11-13 | 29.90 | 29.66 | ↓$0.24 (-0.80%) | 29.65 | 29.90 | 50.94K |
| 2025-11-12 | 29.86 | 29.93 | ↑$0.07 (0.23%) | 29.85 | 29.95 | 77.40K |
| 2025-11-11 | 29.57 | 29.74 | ↑$0.17 (0.57%) | 29.57 | 29.76 | 54.66K |
| 2025-11-10 | 29.37 | 29.51 | ↑$0.14 (0.48%) | 29.30 | 29.52 | 39.74K |
| 2025-11-07 | 29.00 | 29.21 | ↑$0.21 (0.72%) | 28.94 | 29.21 | 59.77K |
| 2025-11-06 | 29.17 | 29.09 | ↓$0.08 (-0.27%) | 29.03 | 29.17 | 82.79K |
| 2025-11-05 | 28.85 | 29.02 | ↑$0.17 (0.59%) | 28.85 | 29.06 | 40.66K |
| 2025-11-04 | 28.76 | 28.75 | ↓$0.01 (-0.03%) | 28.74 | 28.88 | 82.62K |
| 2025-11-03 | 29.02 | 29.05 | ↑$0.03 (0.09%) | 28.92 | 29.07 | 35.36K |
| 2025-10-31 | 28.99 | 28.93 | ↓$0.06 (-0.21%) | 28.88 | 28.99 | 72.74K |
Create an account or log in to view more rows.
$IQDF weak
$IQDF Let’s goooo
$IQDF Nothing but time to wait
$IQDF my hands are made out of diamonds
$IQDF Bears always win...
Bulls have to be forever bagholders....
$IQDF the FOMO will be epic
$IQDF call the SEC
$IQDF LETS GOOOOOOOO!!!!!!!
$IQDF BULLS ALPHA
BEARS BETA
$IQDF Nope