FlexShares International Quality Dividend Dynamic Index Fund (IQDY) Historical Stock Data
36.69 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, IQDY is down -0.03% a day on average. There have been 14 days where FlexShares International Quality Dividend Dynamic Index Fund closed green and 16 days where IQDY closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-24 | 36.65 | 36.69 | ↑$0.04 (0.12%) | 36.65 | 36.79 | 19.46K |
| 2025-12-23 | 36.51 | 36.63 | ↑$0.12 (0.33%) | 36.51 | 36.63 | 3.42K |
| 2025-12-22 | 36.36 | 36.30 | ↓$0.06 (-0.17%) | 36.25 | 36.43 | 20.46K |
| 2025-12-19 | 36.14 | 36.28 | ↑$0.14 (0.39%) | 36.14 | 36.37 | 8.06K |
| 2025-12-18 | 36.21 | 36.19 | ↓$0.02 (-0.06%) | 36.13 | 36.36 | 9.79K |
| 2025-12-17 | 36.22 | 35.96 | ↓$0.26 (-0.73%) | 35.96 | 36.24 | 4.05K |
| 2025-12-16 | 36.31 | 36.28 | ↓$0.02 (-0.07%) | 36.23 | 36.32 | 5.02K |
| 2025-12-15 | 36.62 | 36.46 | ↓$0.16 (-0.43%) | 36.43 | 36.62 | 6.90K |
| 2025-12-12 | 36.63 | 36.28 | ↓$0.35 (-0.95%) | 36.20 | 36.63 | 8.10K |
| 2025-12-11 | 36.53 | 36.66 | ↑$0.13 (0.36%) | 36.53 | 36.71 | 20.98K |
| 2025-12-10 | 36.20 | 36.49 | ↑$0.29 (0.80%) | 36.18 | 36.52 | 3.83K |
| 2025-12-09 | 36.07 | 36.04 | ↓$0.03 (-0.09%) | 36.04 | 36.12 | 3.95K |
| 2025-12-08 | 36.14 | 36.06 | ↓$0.08 (-0.23%) | 36.01 | 36.31 | 4.96K |
| 2025-12-05 | 36.27 | 36.15 | ↓$0.12 (-0.32%) | 36.15 | 36.37 | 7.39K |
| 2025-12-04 | 36.21 | 36.14 | ↓$0.07 (-0.20%) | 36.14 | 36.21 | 1.62K |
| 2025-12-03 | 35.85 | 36.02 | ↑$0.17 (0.47%) | 35.80 | 36.06 | 8.02K |
| 2025-12-02 | 35.61 | 35.75 | ↑$0.14 (0.38%) | 35.58 | 35.77 | 19.17K |
| 2025-12-01 | 35.54 | 35.50 | ↓$0.04 (-0.10%) | 35.50 | 35.66 | 9.22K |
| 2025-11-28 | 35.43 | 35.54 | ↑$0.11 (0.32%) | 35.43 | 35.54 | 0.94K |
| 2025-11-26 | 35.24 | 35.39 | ↑$0.15 (0.43%) | 35.22 | 35.44 | 2.27K |
| 2025-11-25 | 34.81 | 35.10 | ↑$0.29 (0.82%) | 34.81 | 35.10 | 4.13K |
| 2025-11-24 | 34.62 | 34.72 | ↑$0.10 (0.30%) | 34.52 | 34.76 | 4.52K |
| 2025-11-21 | 34.31 | 34.55 | ↑$0.24 (0.70%) | 34.26 | 34.66 | 13.35K |
| 2025-11-20 | 34.99 | 34.36 | ↓$0.63 (-1.80%) | 34.36 | 35.08 | 5.41K |
| 2025-11-19 | 34.82 | 34.74 | ↓$0.08 (-0.24%) | 34.58 | 34.91 | 14.65K |
| 2025-11-18 | 34.70 | 34.76 | ↑$0.06 (0.16%) | 34.57 | 34.85 | 17.90K |
| 2025-11-17 | 35.46 | 35.26 | ↓$0.20 (-0.58%) | 35.19 | 35.59 | 6.46K |
| 2025-11-14 | 35.55 | 35.77 | ↑$0.22 (0.61%) | 35.40 | 35.78 | 6.73K |
| 2025-11-13 | 36.12 | 35.75 | ↓$0.37 (-1.02%) | 35.75 | 36.13 | 2.18K |
| 2025-11-12 | 36.16 | 36.13 | ↓$0.03 (-0.09%) | 36.06 | 36.16 | 4.11K |
Create an account or log in to view more rows.
$IQDY finally a pullback
$IQDY buy
$IQDY longer we hold
more pressure on the shorts
$IQDY very normal lol sike
$IQDY Just buy and hold
$IQDY I blocked some bears and I liked it!
$IQDY Holding
$IQDY gimme gimme
$IQDY Up! Up! Up! Up! Up! Up! Up!
$IQDY swing puts