FlexShares International Quality Dividend Dynamic Index Fund (IQDY) Historical Stock Data
29.06 ↓0.18 (-0.61%)
As of August 27, 2024, 11:53am EST.
Historical Data
In the past 30 trading days, IQDY is up 0.05% a day on average. There have been 15 days where FlexShares International Quality Dividend Dynamic Index Fund closed green and 15 days where IQDY closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-09-10 | 29.09 | 29.06 | ↓$0.03 (-0.10%) | 28.85 | 29.09 | 16.85K |
| 2024-09-09 | 29.23 | 29.24 | ↑$0.01 (0.02%) | 29.23 | 29.34 | 2.82K |
| 2024-09-06 | 29.44 | 28.99 | ↓$0.45 (-1.53%) | 28.97 | 29.44 | 1.84K |
| 2024-09-05 | 29.59 | 29.60 | ↑$0.02 (0.06%) | 29.59 | 29.66 | 1.28K |
| 2024-09-04 | 29.54 | 29.62 | ↑$0.08 (0.27%) | 29.54 | 29.69 | 10.96K |
| 2024-09-03 | 29.92 | 29.78 | ↓$0.14 (-0.47%) | 29.72 | 29.92 | 17.31K |
| 2024-08-30 | 30.45 | 30.40 | ↓$0.05 (-0.16%) | 30.40 | 30.47 | 4.23K |
| 2024-08-29 | 30.44 | 30.37 | ↓$0.07 (-0.22%) | 30.37 | 30.57 | 7.02K |
| 2024-08-28 | 30.40 | 30.28 | ↓$0.12 (-0.39%) | 30.20 | 30.42 | 8.49K |
| 2024-08-27 | 30.34 | 30.45 | ↑$0.11 (0.36%) | 30.34 | 30.50 | 2.35K |
| 2024-08-26 | 30.40 | 30.29 | ↓$0.11 (-0.36%) | 30.24 | 30.40 | 1.35K |
| 2024-08-23 | 30.31 | 30.44 | ↑$0.13 (0.42%) | 30.30 | 30.44 | 1.57K |
| 2024-08-21 | 30.06 | 30.04 | ↓$0.02 (-0.07%) | 30.04 | 30.12 | 23.20K |
| 2024-08-20 | 29.91 | 29.84 | ↓$0.07 (-0.24%) | 29.81 | 29.91 | 39.03K |
| 2024-08-19 | 29.83 | 29.99 | ↑$0.16 (0.55%) | 29.83 | 30.03 | 5.12K |
| 2024-08-16 | 29.50 | 29.64 | ↑$0.14 (0.48%) | 29.50 | 29.65 | 5.17K |
| 2024-08-15 | 29.31 | 29.40 | ↑$0.09 (0.30%) | 29.31 | 29.43 | 5.45K |
| 2024-08-14 | 29.01 | 28.99 | ↓$0.02 (-0.05%) | 28.99 | 29.03 | 3.89K |
| 2024-08-13 | 28.74 | 29.03 | ↑$0.29 (1.02%) | 28.74 | 29.03 | 1.72K |
| 2024-08-12 | 28.59 | 28.64 | ↑$0.05 (0.17%) | 28.59 | 28.74 | 4.29K |
| 2024-08-09 | 28.39 | 28.56 | ↑$0.17 (0.61%) | 28.36 | 28.56 | 5.89K |
| 2024-08-08 | 28.21 | 28.49 | ↑$0.28 (1.00%) | 28.20 | 28.49 | 13.32K |
| 2024-08-07 | 28.31 | 27.87 | ↓$0.44 (-1.56%) | 27.86 | 28.34 | 29.38K |
| 2024-08-06 | 27.48 | 27.70 | ↑$0.22 (0.82%) | 27.40 | 27.70 | 5.70K |
| 2024-08-05 | 26.85 | 27.61 | ↑$0.76 (2.84%) | 26.85 | 27.74 | 6.50K |
| 2024-08-02 | 28.35 | 28.22 | ↓$0.13 (-0.46%) | 28.05 | 28.35 | 8.09K |
| 2024-08-01 | 29.29 | 28.80 | ↓$0.49 (-1.66%) | 28.71 | 29.29 | 7.92K |
| 2024-07-31 | 29.51 | 29.56 | ↑$0.05 (0.17%) | 29.47 | 29.57 | 2.45K |
| 2024-07-30 | 29.11 | 29.03 | ↓$0.08 (-0.26%) | 29.00 | 29.11 | 1.40K |
| 2024-07-29 | 29.07 | 29.01 | ↓$0.06 (-0.21%) | 28.98 | 29.07 | 2.55K |
Create an account or log in to view more rows.
$IQDY FYI - leaning bullish
$IQDY Dip buyers are going to get wrecked
$IQDY the time is near
$IQDY just waiting ….
$IQDY She's gettin' ready to...
$IQDY HODL
$IQDY out of the way
$IQDY come on I wana jump up and down
$IQDY I like it
$IQDY Chill out and chill some more. It's all temporary.