FlexShares International Quality Dividend Index Fund (IQDF) Historical Stock Data
24.05 ↑0.21 (0.88%)
As of April 26, 2024, 3:08pm EST.
Historical Data
In the past 30 trading days, IQDF is down -0.03% a day on average. There have been 15 days where FlexShares International Quality Dividend Index Fund closed green and 15 days where IQDF closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 23.64 | 23.84 | ↑$0.20 (0.85%) | 23.58 | 23.86 | 36.53K |
| 2024-04-24 | 23.89 | 23.85 | ↓$0.04 (-0.15%) | 23.76 | 23.89 | 33.24K |
| 2024-04-23 | 23.68 | 23.85 | ↑$0.17 (0.70%) | 23.68 | 23.87 | 19.34K |
| 2024-04-22 | 23.55 | 23.68 | ↑$0.13 (0.55%) | 23.53 | 23.74 | 33.54K |
| 2024-04-19 | 23.54 | 23.55 | ↑$0.01 (0.03%) | 23.47 | 23.60 | 43.26K |
| 2024-04-18 | 23.46 | 23.47 | ↑$0.01 (0.04%) | 23.45 | 23.59 | 24.56K |
| 2024-04-17 | 23.57 | 23.48 | ↓$0.09 (-0.38%) | 23.39 | 23.57 | 38.48K |
| 2024-04-16 | 23.47 | 23.45 | ↓$0.02 (-0.09%) | 23.40 | 23.49 | 51.90K |
| 2024-04-15 | 23.97 | 23.71 | ↓$0.26 (-1.09%) | 23.69 | 23.97 | 29.39K |
| 2024-04-12 | 23.95 | 23.74 | ↓$0.21 (-0.88%) | 23.72 | 23.97 | 55.59K |
| 2024-04-11 | 24.14 | 24.15 | ↑$0.01 (0.04%) | 23.97 | 24.17 | 19.99K |
| 2024-04-10 | 24.03 | 24.05 | ↑$0.02 (0.09%) | 23.97 | 24.09 | 68.54K |
| 2024-04-09 | 24.32 | 24.31 | ↓$0.01 (-0.04%) | 24.20 | 24.36 | 37.81K |
| 2024-04-08 | 24.19 | 24.21 | ↑$0.02 (0.09%) | 24.17 | 24.24 | 54.35K |
| 2024-04-05 | 23.98 | 24.06 | ↑$0.08 (0.33%) | 23.94 | 24.08 | 36.97K |
| 2024-04-04 | 24.31 | 24.02 | ↓$0.29 (-1.19%) | 24.02 | 24.34 | 35.47K |
| 2024-04-03 | 23.99 | 24.16 | ↑$0.17 (0.71%) | 23.99 | 24.18 | 82.03K |
| 2024-04-02 | 23.97 | 24.00 | ↑$0.03 (0.13%) | 23.94 | 24.00 | 42.64K |
| 2024-04-01 | 24.08 | 24.02 | ↓$0.06 (-0.25%) | 23.99 | 24.12 | 48.44K |
| 2024-03-28 | 24.08 | 24.10 | ↑$0.02 (0.08%) | 24.07 | 24.12 | 36.71K |
| 2024-03-27 | 24.04 | 24.14 | ↑$0.10 (0.40%) | 24.03 | 24.14 | 18.65K |
| 2024-03-26 | 24.06 | 24.00 | ↓$0.06 (-0.25%) | 24.00 | 24.06 | 66.62K |
| 2024-03-25 | 24.04 | 24.03 | ↓$0.01 (-0.04%) | 24.03 | 24.09 | 23.07K |
| 2024-03-22 | 24.10 | 24.01 | ↓$0.09 (-0.37%) | 24.00 | 24.10 | 31.47K |
| 2024-03-21 | 24.28 | 24.22 | ↓$0.06 (-0.25%) | 24.22 | 24.31 | 76.93K |
| 2024-03-20 | 23.96 | 24.24 | ↑$0.28 (1.15%) | 23.96 | 24.24 | 33.09K |
| 2024-03-19 | 23.92 | 23.99 | ↑$0.07 (0.29%) | 23.89 | 24.01 | 39.74K |
| 2024-03-18 | 24.03 | 23.95 | ↓$0.08 (-0.33%) | 23.95 | 24.03 | 90.97K |
| 2024-03-15 | 24.09 | 24.00 | ↓$0.09 (-0.37%) | 23.94 | 24.09 | 120.79K |
| 2024-03-14 | 24.29 | 24.12 | ↓$0.17 (-0.71%) | 24.08 | 24.29 | 151.63K |
Create an account or log in to view more rows.
$IQDF wow. The volume is so low today. Unreal
$IQDF death cross will complete today
$IQDF you wanna be a successful trader close your trades green
$IQDF let’s ride
$IQDF It's coming
load 'em up.
$IQDF lets go <3
$IQDF wtf?
$IQDF what happens?
$IQDF CHUG CHUG CHUG
$IQDF let’s gooooo