FlexShares International Quality Dividend Dynamic Index Fund (IQDY) Historical Stock Data
29.64 ↑0.10 (0.34%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, IQDY is up 0.15% 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 |
|---|---|---|---|---|---|---|
| 2025-04-25 | 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 |
| 2025-04-03 | 28.83 | 28.54 | ↓$0.29 (-1.01%) | 28.54 | 28.83 | 9.95K |
| 2025-04-02 | 29.08 | 29.27 | ↑$0.19 (0.65%) | 29.08 | 29.32 | 8.51K |
| 2025-04-01 | 29.06 | 29.18 | ↑$0.12 (0.41%) | 29.04 | 29.23 | 5.71K |
| 2025-03-31 | 28.90 | 29.07 | ↑$0.17 (0.59%) | 28.80 | 29.12 | 4.97K |
| 2025-03-28 | 29.29 | 29.27 | ↓$0.02 (-0.07%) | 29.25 | 29.33 | 2.36K |
| 2025-03-27 | 29.58 | 29.61 | ↑$0.03 (0.11%) | 29.58 | 29.64 | 3.56K |
| 2025-03-26 | 29.59 | 29.42 | ↓$0.17 (-0.58%) | 29.42 | 29.64 | 3.94K |
| 2025-03-25 | 29.78 | 29.73 | ↓$0.05 (-0.17%) | 29.73 | 29.78 | 5.02K |
| 2025-03-24 | 29.59 | 29.56 | ↓$0.03 (-0.08%) | 29.51 | 29.65 | 5.32K |
| 2025-03-21 | 29.52 | 29.53 | ↑$0.01 (0.03%) | 29.49 | 29.53 | 8.90K |
| 2025-03-20 | 29.65 | 29.78 | ↑$0.13 (0.44%) | 29.63 | 29.78 | 7.55K |
| 2025-03-19 | 30.05 | 30.10 | ↑$0.05 (0.17%) | 29.98 | 30.14 | 5.77K |
| 2025-03-18 | 29.97 | 30.04 | ↑$0.07 (0.24%) | 29.92 | 30.07 | 4.45K |
| 2025-03-17 | 29.85 | 30.14 | ↑$0.29 (0.97%) | 29.85 | 30.16 | 10.05K |
| 2025-03-14 | 29.66 | 29.75 | ↑$0.09 (0.32%) | 29.63 | 29.78 | 8.77K |
Create an account or log in to view more rows.
$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
$IQDY Dip buyers are going to get wrecked
$IQDY the time is near