Flexshares Intl Quality Div Dyn Fund (NY: IQDY )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 06, 2024	29.44	29.44	28.97	28.99	1,842	-0.61(-2.07%)
Sep 05, 2024	29.59	29.66	29.59	29.60	1,277	-0.02(-0.05%)
Sep 04, 2024	29.54	29.69	29.54	29.62	10,956	-0.16(-0.54%)
Sep 03, 2024	29.92	29.92	29.72	29.78	17,310	-0.62(-2.04%)
Aug 30, 2024	30.45	30.47	30.37	30.40	4,229	+0.03(+0.09%)
Aug 29, 2024	30.44	30.57	30.37	30.37	7,015	+0.09(+0.29%)
Aug 28, 2024	30.40	30.42	30.20	30.28	8,493	-0.17(-0.55%)
Aug 27, 2024	30.34	30.50	30.34	30.45	2,351	+0.16(+0.52%)
Aug 26, 2024	30.40	30.40	30.24	30.29	1,345	-0.15(-0.48%)
Aug 23, 2024	30.31	30.44	30.30	30.44	1,570	+0.61(+2.06%)
Aug 22, 2024	30.13	30.13	29.82	29.82	6,631	-0.22(-0.72%)
Aug 21, 2024	30.06	30.12	30.00	30.04	23,200	+0.20(+0.67%)
Aug 20, 2024	29.91	29.91	29.81	29.84	39,026	-0.15(-0.52%)
Aug 19, 2024	29.83	30.03	29.83	29.99	5,117	+0.35(+1.19%)
Aug 16, 2024	29.50	29.65	29.50	29.64	5,173	+0.24(+0.83%)
Aug 15, 2024	29.31	29.43	29.31	29.40	5,450	+0.41(+1.40%)
Aug 14, 2024	29.00	29.03	28.99	28.99	3,892	-0.04(-0.15%)
Aug 13, 2024	28.74	29.03	28.74	29.03	1,722	+0.39(+1.37%)
Aug 12, 2024	28.59	28.74	28.59	28.64	4,285	+0.08(+0.27%)
Aug 09, 2024	28.39	28.56	28.32	28.56	5,890	+0.07(+0.26%)
Aug 08, 2024	28.21	28.49	28.20	28.49	13,316	+0.62(+2.24%)
Aug 07, 2024	28.31	28.34	27.86	27.87	29,378	+0.16(+0.59%)
Aug 06, 2024	27.48	27.77	27.40	27.70	5,703	+0.09(+0.33%)
Aug 05, 2024	26.85	27.74	26.85	27.61	6,499	-0.61(-2.15%)
Aug 02, 2024	28.35	28.35	28.05	28.22	8,089	-0.59(-2.03%)
Aug 01, 2024	29.29	29.29	28.71	28.80	7,915	-0.76(-2.56%)
Jul 31, 2024	29.51	29.57	29.47	29.56	2,446	+0.53(+1.81%)
Jul 30, 2024	29.11	29.11	29.00	29.03	1,399	+0.02(+0.08%)
Jul 29, 2024	29.07	29.07	28.98	29.01	2,552	-0.21(-0.72%)
Jul 26, 2024	29.09	29.22	29.09	29.22	1,475	+0.44(+1.53%)
Jul 25, 2024	28.81	29.01	28.66	28.78	5,784	-0.25(-0.86%)
Jul 24, 2024	29.30	29.31	29.03	29.03	1,374	-0.42(-1.41%)
Jul 23, 2024	29.50	29.53	29.44	29.45	7,007	-0.31(-1.03%)
Jul 22, 2024	29.70	29.75	29.65	29.75	1,301	+0.30(+1.02%)
Jul 19, 2024	29.50	29.50	29.45	29.45	748	-0.23(-0.77%)
Jul 18, 2024	30.00	30.00	29.68	29.68	2,496	-0.27(-0.91%)
Jul 17, 2024	29.95	29.95	29.95	29.95	442	-0.37(-1.20%)
Jul 16, 2024	30.11	30.32	30.11	30.32	8,792	+0.14(+0.47%)
Jul 15, 2024	30.40	30.40	30.15	30.17	4,320	-0.30(-1.00%)
Jul 12, 2024	30.51	30.58	30.48	30.48	4,251	+0.23(+0.75%)
Jul 11, 2024	30.33	30.33	30.23	30.25	3,632	+0.07(+0.24%)
Jul 10, 2024	29.99	30.18	29.99	30.18	2,999	+0.35(+1.17%)
Jul 09, 2024	29.79	29.86	29.79	29.83	3,135	+0.05(+0.17%)
Jul 08, 2024	29.96	29.96	29.78	29.78	2,743	-0.17(-0.57%)
Jul 05, 2024	29.90	29.95	29.89	29.95	975	+0.11(+0.37%)
Jul 03, 2024	29.68	29.89	29.68	29.84	2,696	+0.41(+1.39%)
Jul 02, 2024	29.32	29.45	29.27	29.43	3,614	+0.08(+0.27%)

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.