Skip to main content

Flexshares Intl Quality Div Fund (NY: IQDF )

24.82 -0.16 (-0.64%)
Streaming Delayed Price Updated: 2:52 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 19.05 19.08 19.00 19.02 162,812 +0.01(+0.04%)
Nov 29, 2017 19.11 19.11 18.99 19.01 136,251 -0.09(-0.45%)
Nov 28, 2017 19.10 19.12 19.04 19.10 147,835 +0.05(+0.27%)
Nov 27, 2017 19.15 19.15 19.04 19.04 92,952 -0.12(-0.60%)
Nov 24, 2017 19.15 19.17 19.12 19.16 38,596 +0.08(+0.42%)
Nov 22, 2017 19.10 19.10 19.02 19.08 148,834 +0.11(+0.57%)
Nov 21, 2017 18.99 19.02 18.97 18.97 137,958 +0.12(+0.65%)
Nov 20, 2017 18.84 18.88 18.84 18.85 111,966 +0.01(+0.04%)
Nov 17, 2017 18.83 18.89 18.81 18.84 144,080 -0.05(-0.27%)
Nov 16, 2017 18.84 18.91 18.84 18.89 115,883 +0.17(+0.93%)
Nov 15, 2017 18.70 18.73 18.65 18.72 130,828 -0.12(-0.61%)
Nov 14, 2017 18.84 18.86 18.81 18.84 142,794 -0.05(-0.27%)
Nov 13, 2017 18.82 18.91 18.82 18.89 112,759 -0.12(-0.65%)
Nov 10, 2017 19.03 19.04 18.97 19.01 91,910 -0.09(-0.49%)
Nov 09, 2017 19.04 19.10 19.00 19.10 102,579 -0.09(-0.45%)
Nov 08, 2017 19.15 19.20 19.14 19.19 100,492 +0.12(+0.61%)
Nov 07, 2017 19.12 19.12 19.03 19.07 111,319 -0.08(-0.42%)
Nov 06, 2017 19.04 19.16 19.04 19.15 187,054 +0.07(+0.35%)
Nov 03, 2017 19.14 19.14 19.02 19.09 86,686 -0.07(-0.39%)
Nov 02, 2017 19.10 19.16 19.10 19.16 88,714 +0.06(+0.29%)
Nov 01, 2017 19.17 19.18 19.10 19.10 72,359 +0.05(+0.28%)
Oct 31, 2017 19.05 19.08 19.01 19.05 118,522 +0.04(+0.23%)
Oct 30, 2017 19.02 19.02 18.97 19.01 192,168 -0.01(-0.04%)
Oct 27, 2017 18.94 19.02 18.89 19.02 153,056 +0.06(+0.30%)
Oct 26, 2017 19.04 19.04 18.94 18.96 118,439 -0.07(-0.34%)
Oct 25, 2017 19.12 19.12 18.97 19.02 635,118 -0.08(-0.40%)
Oct 24, 2017 19.12 19.12 19.07 19.10 111,229 -0.00(-0.02%)
Oct 23, 2017 19.18 19.18 19.10 19.10 127,644 -0.07(-0.34%)
Oct 20, 2017 19.15 19.18 19.14 19.17 101,898 +0.01(+0.08%)
Oct 19, 2017 19.12 19.16 19.10 19.15 83,653 -0.07(-0.38%)
Oct 18, 2017 19.20 19.23 19.17 19.23 113,317 +0.03(+0.18%)
Oct 17, 2017 19.21 19.21 19.13 19.19 202,374 -0.07(-0.37%)
Oct 16, 2017 19.28 19.31 19.25 19.26 118,205 +0.01(+0.08%)
Oct 13, 2017 19.29 19.29 19.24 19.25 272,820 +0.10(+0.53%)
Oct 12, 2017 19.13 19.16 19.10 19.15 76,843 +0.01(+0.08%)
Oct 11, 2017 19.08 19.13 19.05 19.13 101,155 +0.05(+0.27%)
Oct 10, 2017 19.05 19.08 19.02 19.08 70,303 +0.17(+0.88%)
Oct 09, 2017 18.92 18.95 18.91 18.91 31,245 -0.01(-0.05%)
Oct 06, 2017 18.89 18.93 18.86 18.92 77,158 -0.07(-0.35%)
Oct 05, 2017 18.99 19.02 18.98 18.99 44,223 -0.02(-0.10%)
Oct 04, 2017 19.01 19.04 18.99 19.01 128,273 -0.04(-0.21%)
Oct 03, 2017 18.99 19.06 18.98 19.05 101,992 +0.11(+0.59%)
Oct 02, 2017 18.90 18.98 18.90 18.94 123,952 -0.01(-0.08%)
Sep 29, 2017 18.89 18.97 18.88 18.95 118,599 +0.12(+0.63%)
Sep 28, 2017 18.78 18.84 18.77 18.83 112,226 +0.01(+0.06%)
Sep 27, 2017 18.81 18.84 18.76 18.82 111,204 -0.02(-0.12%)
Sep 26, 2017 18.87 18.87 18.80 18.84 75,733 -0.04(-0.19%)
Sep 25, 2017 18.92 18.94 18.84 18.88 150,463 -0.11(-0.57%)
Sep 22, 2017 19.00 19.02 18.97 18.99 170,649 +0.01(+0.08%)
Sep 21, 2017 18.97 18.99 18.94 18.97 82,243 -0.02(-0.11%)
Sep 20, 2017 19.02 19.18 18.90 18.99 89,840 -0.03(-0.15%)
Sep 19, 2017 19.02 19.04 18.97 19.02 165,084 +0.03(+0.15%)
Sep 18, 2017 19.04 19.04 18.96 18.99 155,722 -0.03(-0.18%)
Sep 15, 2017 18.99 19.03 18.99 19.03 124,550 +0.06(+0.30%)
Sep 14, 2017 18.91 18.98 18.90 18.97 151,085 +0.04(+0.19%)
Sep 13, 2017 19.02 19.02 18.93 18.94 126,322 -0.12(-0.65%)
Sep 12, 2017 19.06 19.08 19.04 19.06 179,770 -0.00(-0.03%)
Sep 11, 2017 19.04 19.09 19.04 19.06 116,085 +0.14(+0.76%)
Sep 08, 2017 18.96 18.96 18.91 18.92 356,999 +0.00(+0.00%)
Sep 07, 2017 18.93 18.93 18.88 18.92 153,325 +0.11(+0.61%)
Sep 06, 2017 18.76 18.82 18.73 18.81 68,443 +0.11(+0.61%)
Sep 05, 2017 18.77 18.78 18.62 18.69 155,757 -0.15(-0.80%)
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.