FlexShares International Quality Dividend Dynamic Index Fund Historical Stock Prices

(ETF)
IQDY 
$24.7
*  
unch
unch
Get IQDY Alerts
*Delayed - data as of Jan. 13, 2017  -  Find a broker to begin trading IQDY now


Community Rating:
View:    IQDY Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 16-OCT-2016 TO 16-JAN-2017

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 N/A N/A N/A 24.70 0
01/13/2017 24.69 24.79 24.67 24.77 23,981
01/12/2017 24.6899 24.7099 24.6199 24.7 4,325
01/11/2017 24.38 24.58 24.37 24.58 991
01/10/2017 24.48 24.48 24.48 24.48 100
01/09/2017 24.3941 24.4399 24.38 24.38 1,465
01/06/2017 24.48 24.49 24.42 24.434 5,605
01/05/2017 24.54 24.63 24.505 24.63 25,542
01/04/2017 24.28 24.43 24.28 24.43 13,492
01/03/2017 24.12 24.16 24.071 24.1259 20,547
12/30/2016 23.95 24.04 23.9 23.92 150,757
12/29/2016 23.83 23.96 23.83 23.93 373,317
12/28/2016 23.81 23.83 23.69 23.785 121,897
12/27/2016 23.78 23.87 23.78 23.855 99,658
12/23/2016 23.72 23.72 23.7 23.7 45,003
12/22/2016 23.75 23.75 23.66 23.71 68,920
12/21/2016 23.91 23.92 23.874 23.91 1,847
12/20/2016 23.86 23.89 23.86 23.88 4,233
12/19/2016 23.89 23.92 23.85 23.85 2,399
12/16/2016 23.91 23.91 23.87 23.87 7,320
12/15/2016 23.85 23.96 23.85 23.96 4,550
12/14/2016 24.23 24.27 23.9 23.9 16,997
12/13/2016 24.33 24.385 24.3 24.32 21,119
12/12/2016 24.09 24.14 24.07 24.13 41,055
12/09/2016 24.19 24.2 24.05 24.2 10,788
12/08/2016 24.09 24.21 24.09 24.18 8,643
12/07/2016 23.97 24.16 23.97 24.14 7,340
12/06/2016 23.59 23.73 23.59 23.73 12,145
12/05/2016 23.51 23.51 23.51 23.51 859
12/02/2016 23.28 23.32 23.28 23.28 3,798
12/01/2016 23.32 23.32 23.21 23.2347 39,532
11/30/2016 23.15 23.32 23.15 23.32 4,090
11/29/2016 23.21 23.22 23.21 23.21 8,200
11/28/2016 23.13 23.14 23.1 23.13 12,785
11/25/2016 23.04 23.04 23.04 23.04 00
11/23/2016 22.85 23.05 22.85 23.04 73,904
11/22/2016 22.72 22.72 22.72 22.72 00
11/21/2016 22.72 22.72 22.72 22.72 00
11/18/2016 22.75 22.76 22.72 22.72 1,801
11/17/2016 22.89 22.89 22.89 22.89 100
11/16/2016 22.81 22.87 22.801 22.865 47,591
11/15/2016 22.92 23.03 22.92 23.03 1,100
11/14/2016 22.71 22.86 22.71 22.83 1,421
11/11/2016 23.27 23.27 23.27 23.27 00
11/10/2016 23.3745 23.3745 23.11 23.27 7,580
11/09/2016 23.17 23.36 23.17 23.32 900
11/08/2016 23.22 23.45 23.22 23.45 3,000
11/07/2016 23.23 23.238 23.23 23.238 336
11/04/2016 23.02 23.02 23.02 23.02 410
11/03/2016 23.1 23.1 23.1 23.1 350
11/02/2016 23.19 23.19 23.19 23.19 00
11/01/2016 23.26 23.26 23.19 23.19 800
10/31/2016 23.42 23.42 23.42 23.42 100
10/28/2016 23.44 23.44 23.44 23.44 00
10/27/2016 23.4 23.44 23.39 23.44 400
10/26/2016 23.52 23.52 23.52 23.52 00
10/25/2016 23.52 23.52 23.52 23.52 150
10/24/2016 23.56 23.56 23.48 23.48 1,125
10/21/2016 23.55 23.55 23.38 23.43 2,589
10/20/2016 23.51 23.5132 23.5 23.5 2,800
10/19/2016 23.43 23.43 23.43 23.43 00
10/18/2016 23.42 23.43 23.42 23.43 1,500
10/17/2016 23.17 23.17 23.17 23.17 145
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?