FlexShares International Quality Dividend Dynamic Index Fund (IQDY) Historical Stock Data
28.27 ↓0.03 (-0.11%)
As of April 24, 2024, 3:02pm EST.
Historical Data
In the past 30 trading days, IQDY is down -0.11% a day on average. There have been 12 days where FlexShares International Quality Dividend Dynamic Index Fund closed green and 18 days where IQDY closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | 28.36 | 28.27 | ↓$0.09 (-0.32%) | 28.14 | 28.36 | 15K |
| 2024-04-23 | 28.05 | 28.30 | ↑$0.25 (0.89%) | 28.03 | 28.30 | 45.43K |
| 2024-04-22 | 27.85 | 28.01 | ↑$0.16 (0.56%) | 27.82 | 28.08 | 9.29K |
| 2024-04-19 | 27.84 | 27.79 | ↓$0.05 (-0.17%) | 27.78 | 27.90 | 26.55K |
| 2024-04-18 | 27.90 | 27.87 | ↓$0.03 (-0.11%) | 27.84 | 27.98 | 7.01K |
| 2024-04-17 | 28.02 | 27.88 | ↓$0.14 (-0.50%) | 27.79 | 28.02 | 22.47K |
| 2024-04-16 | 27.90 | 27.87 | ↓$0.03 (-0.11%) | 27.80 | 27.94 | 3.75K |
| 2024-04-15 | 28.56 | 28.14 | ↓$0.42 (-1.46%) | 28.14 | 28.56 | 14.31K |
| 2024-04-12 | 28.47 | 28.21 | ↓$0.26 (-0.90%) | 28.19 | 28.50 | 38.08K |
| 2024-04-11 | 28.80 | 28.81 | ↑$0.01 (0.03%) | 28.51 | 28.83 | 29.74K |
| 2024-04-10 | 28.64 | 28.68 | ↑$0.04 (0.16%) | 28.57 | 28.80 | 29.71K |
| 2024-04-09 | 29.11 | 29.02 | ↓$0.09 (-0.31%) | 28.90 | 29.13 | 19.17K |
| 2024-04-08 | 28.91 | 28.90 | ↓$0.01 (-0.02%) | 28.86 | 28.95 | 36.02K |
| 2024-04-05 | 28.61 | 28.72 | ↑$0.11 (0.38%) | 28.55 | 28.77 | 7.42K |
| 2024-04-04 | 29.13 | 28.66 | ↓$0.47 (-1.62%) | 28.63 | 29.13 | 6.25K |
| 2024-04-03 | 28.88 | 28.88 | ↑$0.00 (0.00%) | 28.88 | 28.88 | 488 |
| 2024-04-02 | 28.67 | 28.67 | ↑$0.00 (0.00%) | 28.59 | 28.67 | 3.17K |
| 2024-04-01 | 28.78 | 28.73 | ↓$0.05 (-0.16%) | 28.73 | 28.78 | 2.33K |
| 2024-03-28 | 28.79 | 28.79 | ↑$0.01 (0.02%) | 28.78 | 28.83 | 5.48K |
| 2024-03-27 | 28.81 | 28.95 | ↑$0.14 (0.49%) | 28.81 | 28.95 | 14.17K |
| 2024-03-26 | 28.82 | 28.74 | ↓$0.08 (-0.28%) | 28.74 | 28.82 | 1.67K |
| 2024-03-25 | 28.79 | 28.75 | ↓$0.04 (-0.12%) | 28.75 | 28.85 | 10.47K |
| 2024-03-22 | 28.84 | 28.79 | ↓$0.05 (-0.16%) | 28.78 | 28.85 | 6.19K |
| 2024-03-21 | 29.16 | 29.07 | ↓$0.09 (-0.30%) | 29.07 | 29.16 | 6.96K |
| 2024-03-20 | 28.66 | 29.03 | ↑$0.37 (1.29%) | 28.66 | 29.03 | 3.17K |
| 2024-03-19 | 28.60 | 28.60 | ↑$0.00 (0.00%) | 28.48 | 28.63 | 11.22K |
| 2024-03-18 | 28.73 | 28.64 | ↓$0.09 (-0.30%) | 28.64 | 28.73 | 3.35K |
| 2024-03-15 | 28.78 | 28.74 | ↓$0.04 (-0.14%) | 28.66 | 28.78 | 2.12K |
| 2024-03-14 | 28.91 | 28.85 | ↓$0.06 (-0.20%) | 28.80 | 28.95 | 2.10K |
| 2024-03-13 | 29.05 | 29.09 | ↑$0.04 (0.14%) | 29.05 | 29.12 | 4.09K |
Create an account or log in to view more rows.
$IQDY come on I wana jump up and down
$IQDY I like it
$IQDY Chill out and chill some more. It's all temporary.
$IQDY getting this mare ready to run today
$IQDY love cooking these little bears on here
$IQDY i'm out of slaps for the day
$IQDY it's just a matter of time and patience...
$IQDY buying!
$IQDY rocket fuel tanks are full. Gonna shoot to the stars
$IQDY hold