Flexshares Intl Quality Div Dyn Fund (NY: IQDY )

29.46 -0.18 (-0.61%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2024 29.49 29.49 29.31 29.46 4,104 -0.18(-0.61%)
Oct 30, 2024 29.67 29.77 29.64 29.64 2,444 -0.34(-1.15%)
Oct 29, 2024 30.00 30.00 29.98 29.98 782 -0.13(-0.43%)
Oct 28, 2024 30.04 30.11 30.04 30.11 1,100 +0.21(+0.71%)
Oct 25, 2024 30.07 30.09 29.89 29.90 4,930 -0.09(-0.30%)
Oct 24, 2024 29.97 29.99 29.88 29.99 4,662 +0.32(+1.08%)
Oct 23, 2024 30.00 30.00 29.67 29.67 80,290 -0.68(-2.24%)
Oct 22, 2024 30.13 30.35 30.09 30.35 61,780 +0.17(+0.56%)
Oct 21, 2024 30.37 30.37 30.14 30.18 1,612 -0.34(-1.10%)
Oct 18, 2024 30.49 30.57 30.48 30.52 4,672 +0.25(+0.84%)
Oct 17, 2024 30.30 30.30 30.26 30.26 1,441 -0.12(-0.40%)
Oct 16, 2024 30.39 30.40 30.38 30.38 4,852 +0.13(+0.43%)
Oct 15, 2024 30.69 30.69 30.25 30.25 2,740 -0.68(-2.20%)
Oct 14, 2024 30.96 30.96 30.92 30.93 4,388 +0.00(+0.00%)
Oct 11, 2024 30.84 30.93 30.84 30.93 1,466 +0.22(+0.73%)
Oct 10, 2024 30.57 30.71 30.54 30.71 4,492 +0.03(+0.09%)
Oct 09, 2024 30.48 30.70 30.48 30.68 1,239 -0.03(-0.09%)
Oct 08, 2024 30.61 30.71 30.60 30.71 19,279 -0.40(-1.30%)
Oct 07, 2024 31.12 31.12 31.11 31.11 722 -0.01(-0.03%)
Oct 04, 2024 30.93 31.12 30.93 31.12 12,733 +0.28(+0.92%)
Oct 03, 2024 30.80 30.90 30.80 30.83 1,512 -0.45(-1.42%)
Oct 02, 2024 31.27 31.28 31.25 31.28 1,005 +0.18(+0.56%)
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.