Skip to main content

Flexshares Intl Quality Div Fund (NY: IQDF )

24.84 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 15.16 15.17 14.99 15.02 131,005 -0.07(-0.45%)
May 27, 2016 15.12 15.09 15.09 15.09 62,814 -0.05(-0.31%)
May 26, 2016 15.18 15.18 15.12 15.14 129,206 +0.06(+0.40%)
May 25, 2016 15.02 15.10 15.02 15.08 134,649 +0.12(+0.82%)
May 24, 2016 14.87 14.96 14.87 14.95 2,805,664 +0.20(+1.33%)
May 23, 2016 14.77 14.80 14.74 14.76 180,279 -0.04(-0.28%)
May 20, 2016 14.80 14.85 14.79 14.80 123,458 +0.09(+0.65%)
May 19, 2016 14.70 14.72 14.64 14.70 95,849 -0.09(-0.60%)
May 18, 2016 14.80 14.94 14.75 14.79 143,024 -0.03(-0.23%)
May 17, 2016 14.89 14.95 14.83 14.83 178,246 -0.12(-0.77%)
May 16, 2016 14.86 14.95 14.86 14.94 192,649 +0.17(+1.15%)
May 13, 2016 14.81 14.87 14.76 14.77 104,266 -0.18(-1.18%)
May 12, 2016 15.11 15.12 14.92 14.95 102,421 -0.04(-0.27%)
May 11, 2016 14.99 15.06 14.96 14.99 137,679 -0.10(-0.67%)
May 10, 2016 14.95 15.09 14.95 15.09 357,633 +0.19(+1.27%)
May 09, 2016 14.93 14.96 14.87 14.90 490,563 -0.03(-0.23%)
May 06, 2016 14.87 14.95 14.86 14.93 532,853 -0.01(-0.09%)
May 05, 2016 14.98 15.00 14.91 14.95 193,837 +0.02(+0.14%)
May 04, 2016 15.02 15.05 14.90 14.93 181,760 -0.19(-1.26%)
May 03, 2016 15.24 15.24 15.12 15.12 96,859 -0.31(-1.98%)
May 02, 2016 15.37 15.43 15.36 15.42 135,719 +0.08(+0.53%)
Apr 29, 2016 15.42 15.42 15.26 15.34 158,991 +0.01(+0.04%)
Apr 28, 2016 15.34 15.47 15.32 15.33 56,452 -0.17(-1.09%)
Apr 27, 2016 15.46 15.52 15.39 15.50 76,835 +0.02(+0.13%)
Apr 26, 2016 15.48 15.49 15.44 15.48 47,523 +0.12(+0.75%)
Apr 25, 2016 15.41 15.41 15.35 15.37 80,414 -0.08(-0.53%)
Apr 22, 2016 15.44 15.49 15.39 15.45 165,171 -0.01(-0.04%)
Apr 21, 2016 15.54 15.54 15.42 15.46 141,905 -0.14(-0.87%)
Apr 20, 2016 15.53 15.66 15.53 15.59 269,955 +0.01(+0.04%)
Apr 19, 2016 15.51 15.61 15.51 15.58 159,975 +0.21(+1.37%)
Apr 18, 2016 15.25 15.39 15.21 15.37 247,696 +0.12(+0.80%)
Apr 15, 2016 15.27 15.31 15.25 15.25 69,513 -0.03(-0.18%)
Apr 14, 2016 15.30 15.31 15.26 15.28 169,057 +0.01(+0.04%)
Apr 13, 2016 15.25 15.29 15.19 15.27 736,206 +0.21(+1.40%)
Apr 12, 2016 14.95 15.12 14.89 15.06 68,758 +0.23(+1.54%)
Apr 11, 2016 14.87 14.93 14.83 14.83 749,678 +0.12(+0.85%)
Apr 08, 2016 14.71 14.76 14.69 14.71 60,098 +0.25(+1.74%)
Apr 07, 2016 14.53 14.53 14.39 14.46 151,541 -0.22(-1.52%)
Apr 06, 2016 14.51 14.68 14.50 14.68 79,888 +0.18(+1.22%)
Apr 05, 2016 14.53 14.55 14.47 14.51 189,987 -0.30(-2.02%)
Apr 04, 2016 14.86 14.87 14.78 14.80 87,361 -0.03(-0.18%)
Apr 01, 2016 14.76 14.84 14.67 14.83 68,445 -0.14(-0.95%)
Mar 31, 2016 15.02 15.04 14.94 14.97 111,323 -0.08(-0.54%)
Mar 30, 2016 15.02 15.10 14.99 15.06 51,017 +0.18(+1.23%)
Mar 29, 2016 14.59 14.87 14.57 14.87 105,904 +0.17(+1.15%)
Mar 28, 2016 14.68 15.04 14.66 14.70 116,210 +0.09(+0.65%)
Mar 24, 2016 14.52 14.61 14.61 14.61 101,299 -0.11(-0.74%)
Mar 23, 2016 14.83 14.83 14.69 14.72 81,421 -0.20(-1.36%)
Mar 22, 2016 14.83 14.96 14.81 14.92 73,677 -0.06(-0.41%)
Mar 21, 2016 14.96 15.02 14.93 14.98 85,572 +0.00(+0.02%)
Mar 18, 2016 14.99 15.02 14.96 14.98 83,341 +0.00(+0.00%)
Mar 17, 2016 14.85 15.00 14.80 14.98 624,569 +0.18(+1.19%)
Mar 16, 2016 14.55 14.80 14.53 14.80 216,045 +0.22(+1.48%)
Mar 15, 2016 14.55 14.60 14.51 14.59 113,476 -0.15(-1.01%)
Mar 14, 2016 14.75 14.81 14.71 14.73 143,694 -0.05(-0.32%)
Mar 11, 2016 14.65 14.80 14.65 14.78 469,196 +0.34(+2.39%)
Mar 10, 2016 14.52 14.61 14.30 14.44 107,638 -0.01(-0.09%)
Mar 09, 2016 14.43 14.51 14.43 14.45 44,811 +0.07(+0.47%)
Mar 08, 2016 14.47 14.47 14.36 14.38 78,231 -0.17(-1.16%)
Mar 07, 2016 14.41 14.59 14.41 14.55 90,823 -0.01(-0.09%)
Mar 04, 2016 14.47 14.61 14.47 14.57 132,932 +0.18(+1.22%)
Mar 03, 2016 14.24 14.40 14.24 14.39 93,257 +0.18(+1.23%)
Mar 02, 2016 14.11 14.21 14.05 14.21 75,747 +0.11(+0.77%)
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.