Skip to main content

Flexshares Intl Quality Div Fund (NY: IQDF )

24.98 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 16.95 17.02 16.95 17.02 78,290 +0.14(+0.80%)
Oct 30, 2014 16.71 16.91 16.71 16.88 65,997 +0.15(+0.93%)
Oct 29, 2014 16.92 16.92 16.69 16.73 34,829 -0.10(-0.61%)
Oct 28, 2014 16.73 16.83 16.72 16.83 230,208 +0.28(+1.72%)
Oct 27, 2014 16.53 16.58 16.66 16.55 109,827 -0.11(-0.65%)
Oct 24, 2014 16.61 16.67 16.60 16.66 43,680 +0.06(+0.38%)
Oct 23, 2014 16.56 16.66 16.56 16.59 107,527 +0.17(+1.06%)
Oct 22, 2014 16.51 16.60 16.42 16.42 416,782 -0.17(-1.05%)
Oct 21, 2014 16.46 16.61 16.46 16.59 176,929 +0.16(+0.98%)
Oct 20, 2014 16.39 16.44 16.30 16.43 708,661 +0.06(+0.39%)
Oct 17, 2014 16.39 16.40 16.30 16.37 302,834 +0.32(+1.97%)
Oct 16, 2014 15.82 16.17 15.82 16.05 144,967 -0.14(-0.88%)
Oct 15, 2014 16.19 16.21 15.92 16.19 72,356 -0.08(-0.48%)
Oct 14, 2014 16.33 16.39 16.26 16.27 121,788 -0.01(-0.04%)
Oct 13, 2014 16.48 16.49 16.28 16.28 438,041 -0.03(-0.16%)
Oct 10, 2014 16.50 16.50 16.30 16.30 546,794 -0.26(-1.60%)
Oct 09, 2014 16.81 16.82 16.51 16.57 368,234 -0.40(-2.36%)
Oct 08, 2014 16.74 16.99 16.64 16.97 239,775 +0.23(+1.39%)
Oct 07, 2014 16.87 16.88 16.73 16.73 297,117 -0.24(-1.39%)
Oct 06, 2014 17.04 17.04 16.91 16.97 65,735 +0.09(+0.56%)
Oct 03, 2014 16.79 16.88 16.77 16.88 56,898 +0.08(+0.46%)
Oct 02, 2014 16.97 16.97 16.63 16.80 320,013 -0.15(-0.91%)
Oct 01, 2014 17.04 17.07 16.91 16.95 698,311 -0.18(-1.06%)
Sep 30, 2014 17.08 17.18 17.06 17.14 114,363 -0.04(-0.26%)
Sep 29, 2014 17.19 17.20 17.10 17.18 237,258 -0.18(-1.04%)
Sep 26, 2014 17.27 17.37 17.27 17.36 64,939 +0.06(+0.37%)
Sep 25, 2014 17.48 17.48 17.26 17.30 160,484 -0.28(-1.58%)
Sep 24, 2014 17.53 17.57 17.41 17.57 64,035 +0.10(+0.55%)
Sep 23, 2014 17.51 17.53 17.44 17.48 144,052 -0.10(-0.59%)
Sep 22, 2014 17.70 17.70 17.53 17.58 30,464 -0.14(-0.76%)
Sep 19, 2014 17.87 17.87 17.66 17.71 48,500 -0.02(-0.12%)
Sep 18, 2014 17.74 17.77 17.72 17.74 23,101 +0.06(+0.33%)
Sep 17, 2014 17.78 17.80 17.68 17.68 100,825 -0.18(-1.00%)
Sep 16, 2014 17.67 17.88 17.67 17.86 53,712 +0.10(+0.58%)
Sep 15, 2014 17.73 17.78 17.70 17.76 683,126 -0.08(-0.47%)
Sep 12, 2014 17.83 17.87 17.80 17.84 61,124 -0.04(-0.25%)
Sep 11, 2014 17.91 17.91 17.87 17.88 82,731 -0.14(-0.78%)
Sep 10, 2014 18.00 18.02 17.92 18.02 169,457 +0.04(+0.25%)
Sep 09, 2014 18.00 18.04 17.96 17.98 25,169 -0.13(-0.71%)
Sep 08, 2014 18.20 18.22 18.08 18.11 25,997 -0.24(-1.32%)
Sep 05, 2014 18.22 18.35 18.22 18.35 55,703 +0.05(+0.28%)
Sep 04, 2014 18.41 18.38 18.30 18.30 33,901 -0.08(-0.45%)
Sep 03, 2014 18.39 18.41 18.34 18.38 59,792 +0.17(+0.91%)
Sep 02, 2014 18.25 18.25 18.19 18.22 37,499 -0.08(-0.42%)
Aug 29, 2014 18.25 18.29 18.29 18.29 61,891 +0.00(+0.00%)
Aug 28, 2014 18.24 18.32 18.24 18.29 77,823 -0.10(-0.56%)
Aug 27, 2014 18.36 18.42 18.36 18.40 392,698 +0.06(+0.35%)
Aug 26, 2014 18.31 18.36 18.31 18.33 102,327 +0.05(+0.28%)
Aug 25, 2014 18.27 18.29 18.27 18.28 88,175 +0.10(+0.56%)
Aug 22, 2014 18.19 18.20 18.13 18.18 73,996 -0.08(-0.46%)
Aug 21, 2014 18.22 18.27 18.20 18.26 80,898 +0.06(+0.32%)
Aug 20, 2014 18.18 18.22 18.15 18.20 30,481 -0.03(-0.14%)
Aug 19, 2014 18.18 18.23 18.16 18.23 31,042 +0.08(+0.46%)
Aug 18, 2014 18.08 18.15 18.08 18.15 20,147 +0.09(+0.50%)
Aug 15, 2014 18.09 18.11 17.95 18.06 67,436 -0.01(-0.03%)
Aug 14, 2014 18.04 18.00 18.00 18.06 20,156 +0.06(+0.32%)
Aug 13, 2014 18.02 18.03 17.98 18.00 90,353 +0.04(+0.25%)
Aug 12, 2014 17.92 17.96 17.92 17.96 31,453 +0.03(+0.14%)
Aug 11, 2014 17.99 17.99 17.90 17.93 55,341 +0.08(+0.47%)
Aug 08, 2014 17.76 17.84 17.75 17.85 105,895 +0.08(+0.43%)
Aug 07, 2014 17.92 17.92 17.73 17.77 37,319 -0.19(-1.03%)
Aug 06, 2014 17.92 18.00 17.86 17.96 149,292 -0.05(-0.28%)
Aug 05, 2014 18.13 18.13 17.99 18.01 54,348 -0.25(-1.37%)
Aug 04, 2014 18.18 18.26 18.14 18.26 72,369 +0.10(+0.56%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.