FlexShares International Quality Dividend Dynamic Index Fund (IQDY) Historical Stock Data
27.49 ↑0.27 (0.97%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, IQDY is down -0.07% 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 |
|---|---|---|---|---|---|---|
| 2025-01-14 | 27.40 | 27.49 | ↑$0.09 (0.31%) | 27.40 | 27.49 | 815 |
| 2025-01-13 | 27.10 | 27.22 | ↑$0.12 (0.44%) | 26.99 | 27.22 | 36.01K |
| 2025-01-10 | 27.53 | 27.31 | ↓$0.22 (-0.80%) | 27.31 | 27.70 | 3.09K |
| 2025-01-08 | 27.65 | 27.76 | ↑$0.11 (0.39%) | 27.64 | 27.76 | 4K |
| 2025-01-07 | 28.16 | 27.81 | ↓$0.35 (-1.24%) | 27.79 | 28.16 | 5.18K |
| 2025-01-06 | 28.03 | 27.95 | ↓$0.08 (-0.30%) | 27.95 | 28.11 | 2.18K |
| 2025-01-03 | 27.61 | 27.67 | ↑$0.06 (0.22%) | 27.59 | 27.70 | 3.57K |
| 2025-01-02 | 27.63 | 27.50 | ↓$0.13 (-0.47%) | 27.43 | 27.63 | 7.44K |
| 2024-12-31 | 27.66 | 27.65 | ↓$0.01 (-0.05%) | 27.58 | 27.71 | 18.24K |
| 2024-12-30 | 27.56 | 27.64 | ↑$0.08 (0.29%) | 27.53 | 27.71 | 29.81K |
| 2024-12-27 | 27.60 | 27.78 | ↑$0.18 (0.65%) | 27.56 | 27.79 | 36.21K |
| 2024-12-26 | 27.64 | 27.68 | ↑$0.04 (0.15%) | 27.62 | 27.76 | 191.43K |
| 2024-12-24 | 27.61 | 27.55 | ↓$0.06 (-0.22%) | 27.47 | 27.61 | 17.88K |
| 2024-12-23 | 27.33 | 27.51 | ↑$0.18 (0.64%) | 27.25 | 27.51 | 13.48K |
| 2024-12-20 | 27.16 | 27.38 | ↑$0.21 (0.79%) | 27.16 | 27.56 | 4.34K |
| 2024-12-19 | 28.69 | 28.52 | ↓$0.17 (-0.59%) | 28.52 | 28.70 | 4.93K |
| 2024-12-18 | 29.21 | 28.52 | ↓$0.69 (-2.35%) | 28.52 | 29.23 | 5.19K |
| 2024-12-17 | 29.22 | 29.23 | ↑$0.01 (0.02%) | 29.20 | 29.27 | 4.28K |
| 2024-12-16 | 29.38 | 29.37 | ↓$0.01 (-0.04%) | 29.37 | 29.42 | 3.27K |
| 2024-12-13 | 29.50 | 29.51 | ↑$0.01 (0.03%) | 29.43 | 29.51 | 1.74K |
| 2024-12-12 | 29.71 | 29.54 | ↓$0.17 (-0.57%) | 29.54 | 29.71 | 1.81K |
| 2024-12-11 | 29.82 | 29.85 | ↑$0.03 (0.09%) | 29.76 | 29.88 | 6.57K |
| 2024-12-10 | 29.90 | 29.80 | ↓$0.10 (-0.33%) | 29.80 | 29.90 | 3.66K |
| 2024-12-09 | 30.19 | 30.05 | ↓$0.14 (-0.46%) | 30.05 | 30.23 | 4.25K |
| 2024-12-06 | 29.77 | 29.71 | ↓$0.06 (-0.20%) | 29.67 | 29.77 | 2.51K |
| 2024-12-05 | 29.76 | 29.72 | ↓$0.04 (-0.13%) | 29.72 | 29.76 | 1.20K |
| 2024-12-04 | 29.60 | 29.56 | ↓$0.04 (-0.12%) | 29.52 | 29.61 | 1.70K |
| 2024-12-03 | 29.44 | 29.49 | ↑$0.05 (0.15%) | 29.44 | 29.53 | 3.77K |
| 2024-12-02 | 29.21 | 29.33 | ↑$0.12 (0.42%) | 29.14 | 29.36 | 5.38K |
| 2024-11-29 | 28.86 | 29.19 | ↑$0.33 (1.15%) | 28.86 | 29.19 | 7.58K |
Create an account or log in to view more rows.
$IQDY Market is down
No worries
$IQDY YALL READY????????
$IQDY News?
$IQDY CHUG CHUG CHUG
$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