FlexShares International Quality Dividend Dynamic Index Fund (IQDY) Historical Stock Data
31.30 ↑0.05 (0.16%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, IQDY is up 0.17% a day on average. There have been 18 days where FlexShares International Quality Dividend Dynamic Index Fund closed green and 12 days where IQDY closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-16 | 31.20 | 31.30 | ↑$0.10 (0.32%) | 31.18 | 31.31 | 4.52K |
| 2025-05-15 | 31.15 | 31.25 | ↑$0.10 (0.32%) | 30.98 | 31.26 | 10.65K |
| 2025-05-14 | 31.27 | 31.06 | ↓$0.21 (-0.66%) | 31.06 | 31.27 | 3.06K |
| 2025-05-13 | 30.93 | 31.07 | ↑$0.14 (0.45%) | 30.91 | 31.16 | 3.28K |
| 2025-05-12 | 30.74 | 30.83 | ↑$0.09 (0.30%) | 30.73 | 30.85 | 3.30K |
| 2025-05-09 | 30.60 | 30.56 | ↓$0.04 (-0.15%) | 30.55 | 30.61 | 3.74K |
| 2025-05-08 | 30.31 | 30.31 | ↑$0.00 (0.00%) | 30.20 | 30.32 | 16.50K |
| 2025-05-07 | 30.34 | 30.28 | ↓$0.06 (-0.20%) | 30.21 | 30.34 | 1.99K |
| 2025-05-06 | 30.48 | 30.45 | ↓$0.03 (-0.10%) | 30.45 | 30.54 | 6.48K |
| 2025-05-05 | 30.54 | 30.50 | ↓$0.04 (-0.13%) | 30.50 | 30.61 | 6.07K |
| 2025-05-02 | 30.34 | 30.43 | ↑$0.09 (0.30%) | 30.34 | 30.48 | 12.53K |
| 2025-05-01 | 29.86 | 29.87 | ↑$0.01 (0.03%) | 29.86 | 29.93 | 2.73K |
| 2025-04-30 | 29.61 | 29.90 | ↑$0.29 (0.98%) | 29.61 | 29.90 | 3.13K |
| 2025-04-29 | 29.91 | 30.00 | ↑$0.09 (0.30%) | 29.91 | 30.02 | 8.30K |
| 2025-04-28 | 29.66 | 29.87 | ↑$0.21 (0.71%) | 29.66 | 29.87 | 4.74K |
| 2025-04-25 | 29.55 | 29.64 | ↑$0.10 (0.34%) | 29.55 | 29.66 | 2.86K |
| 2025-04-24 | 29.32 | 29.54 | ↑$0.22 (0.75%) | 29.32 | 29.56 | 2.56K |
| 2025-04-23 | 29.26 | 29.15 | ↓$0.11 (-0.38%) | 29.11 | 29.47 | 5.61K |
| 2025-04-22 | 28.71 | 28.93 | ↑$0.22 (0.77%) | 28.71 | 29.03 | 2.58K |
| 2025-04-21 | 28.45 | 28.40 | ↓$0.05 (-0.16%) | 28.14 | 28.54 | 15.97K |
| 2025-04-17 | 28.37 | 28.39 | ↑$0.03 (0.09%) | 28.37 | 28.52 | 4.24K |
| 2025-04-16 | 28.26 | 28.11 | ↓$0.15 (-0.53%) | 28.07 | 28.36 | 5.19K |
| 2025-04-15 | 28.39 | 28.29 | ↓$0.10 (-0.35%) | 28.29 | 28.42 | 5.78K |
| 2025-04-14 | 28.09 | 28.21 | ↑$0.12 (0.44%) | 28.07 | 28.35 | 4.47K |
| 2025-04-11 | 27.62 | 27.87 | ↑$0.25 (0.90%) | 27.62 | 27.87 | 0.99K |
| 2025-04-10 | 27.17 | 26.95 | ↓$0.22 (-0.80%) | 26.72 | 27.17 | 5.77K |
| 2025-04-09 | 25.89 | 27.64 | ↑$1.75 (6.77%) | 25.76 | 27.64 | 1.97K |
| 2025-04-08 | 26.60 | 25.60 | ↓$1.00 (-3.74%) | 25.50 | 26.66 | 3.67K |
| 2025-04-07 | 25.75 | 25.95 | ↑$0.20 (0.76%) | 25.60 | 26.08 | 82.12K |
| 2025-04-04 | 27.41 | 26.78 | ↓$0.63 (-2.30%) | 26.75 | 27.41 | 17.81K |
Create an account or log in to view more rows.
$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
$IQDY Market is down
No worries
$IQDY YALL READY????????
$IQDY News?
$IQDY CHUG CHUG CHUG
$IQDY FYI - leaning bullish