Skip to main content

Flexshares Intl Quality Div Fund (NY: IQDF )

24.80 -0.18 (-0.72%)
Streaming Delayed Price Updated: 9:42 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2014 16.25 16.03 16.03 16.03 427,139 -0.19(-1.20%)
Dec 30, 2014 16.22 16.25 16.17 16.22 291,084 -0.08(-0.48%)
Dec 29, 2014 16.39 16.39 16.26 16.30 157,752 -0.11(-0.68%)
Dec 26, 2014 16.39 16.44 16.37 16.41 170,212 +0.06(+0.39%)
Dec 24, 2014 16.29 16.35 16.35 16.35 161,832 +0.04(+0.24%)
Dec 23, 2014 16.30 16.33 16.26 16.31 301,534 -0.10(-0.59%)
Dec 22, 2014 16.46 16.46 16.33 16.41 629,566 +0.15(+0.91%)
Dec 19, 2014 16.19 16.27 16.17 16.26 195,225 +0.03(+0.16%)
Dec 18, 2014 16.11 16.23 16.06 16.23 642,015 +0.32(+2.03%)
Dec 17, 2014 15.77 16.06 15.77 15.91 208,902 +0.22(+1.40%)
Dec 16, 2014 15.57 15.90 15.57 15.69 224,172 +0.03(+0.16%)
Dec 15, 2014 15.93 15.93 15.59 15.66 215,976 -0.30(-1.90%)
Dec 12, 2014 16.13 16.18 15.93 15.97 420,918 -0.27(-1.69%)
Dec 11, 2014 16.30 16.37 16.22 16.24 299,884 -0.07(-0.42%)
Dec 10, 2014 16.54 16.54 16.24 16.31 169,637 -0.20(-1.21%)
Dec 09, 2014 16.49 16.55 16.43 16.51 223,521 -0.15(-0.93%)
Dec 08, 2014 16.77 16.77 16.62 16.66 100,074 -0.16(-0.96%)
Dec 05, 2014 16.82 16.86 16.79 16.82 75,850 -0.01(-0.04%)
Dec 04, 2014 16.88 16.90 16.81 16.83 357,268 -0.10(-0.61%)
Dec 03, 2014 16.88 16.96 16.88 16.93 134,336 +0.04(+0.23%)
Dec 02, 2014 16.88 16.91 16.87 16.90 128,033 +0.00(+0.00%)
Dec 01, 2014 16.94 16.94 16.83 16.90 70,142 -0.08(-0.48%)
Nov 28, 2014 17.02 17.04 16.98 16.98 22,191 -0.16(-0.96%)
Nov 26, 2014 17.09 17.14 17.14 17.14 174,388 +0.08(+0.49%)
Nov 25, 2014 17.06 17.09 17.02 17.06 201,370 -0.01(-0.04%)
Nov 24, 2014 17.08 17.10 17.04 17.06 206,407 +0.06(+0.38%)
Nov 21, 2014 17.04 17.04 16.95 17.00 101,570 +0.17(+1.04%)
Nov 20, 2014 16.84 16.84 16.76 16.82 60,284 -0.04(-0.23%)
Nov 19, 2014 16.88 16.93 16.77 16.86 99,415 -0.05(-0.27%)
Nov 18, 2014 16.88 16.93 16.82 16.91 681,207 +0.15(+0.89%)
Nov 17, 2014 16.70 16.77 16.70 16.76 111,244 -0.06(-0.38%)
Nov 14, 2014 16.70 16.84 16.70 16.82 110,348 +0.05(+0.27%)
Nov 13, 2014 16.79 16.81 16.73 16.78 85,949 -0.01(-0.04%)
Nov 12, 2014 16.73 16.81 16.73 16.79 99,331 -0.13(-0.79%)
Nov 11, 2014 16.82 16.92 16.82 16.92 36,657 +0.13(+0.75%)
Nov 10, 2014 16.82 16.83 16.79 16.79 57,001 +0.07(+0.40%)
Nov 07, 2014 16.64 16.73 16.64 16.73 124,626 +0.04(+0.22%)
Nov 06, 2014 16.82 16.82 16.69 16.69 183,949 -0.17(-0.99%)
Nov 05, 2014 16.81 16.87 16.78 16.86 135,170 +0.00(+0.00%)
Nov 04, 2014 16.84 16.86 16.78 16.86 145,668 -0.05(-0.31%)
Nov 03, 2014 16.97 16.97 16.89 16.91 61,235 -0.11(-0.64%)
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%)
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.