Quantcast

FlexShares International Quality Dividend Dynamic Index Fund Historical Stock Prices

(ETF)
IQDY 
$24.9581
*  
0.2847
1.15%
Get IQDY Alerts
*Delayed - data as of Jun. 20, 2019  -  Find a broker to begin trading IQDY now


Community Rating:
View:    IQDY After Hours
 
 
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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 19-MAR-2019 TO 19-JUN-2019

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 24.91 24.96 24.91 24.9581 591
06/19/2019 24.58 24.6734 24.57 24.6734 1,666
06/18/2019 24.48 24.48 24.43 24.4473 1,166
06/17/2019 24.07 24.12 24.07 24.0989 2,343
06/14/2019 24.08 24.1074 24.08 24.1074 4,116
06/13/2019 24.32 24.32 24.2301 24.2676 3,361
06/12/2019 24.26 24.28 24.189 24.2139 6,549
06/11/2019 24.47 24.47 24.4 24.4394 5,920
06/10/2019 24.22 24.27 24.2171 24.2171 2,865
06/07/2019 24.06 24.07 24.0538 24.0538 5,057
06/06/2019 23.77 23.8151 23.76 23.7837 10,664
06/05/2019 23.88 23.88 23.66 23.71 14,609
06/04/2019 23.6 23.758 23.6 23.758 100
06/03/2019 23.45 23.4578 23.38 23.4578 621
05/31/2019 23.4 23.4675 23.4 23.4675 590
05/30/2019 23.6 23.6 23.57 23.5775 1,163
05/29/2019 23.43 23.5094 23.41 23.5094 57,419
05/28/2019 23.74 23.74 23.6341 23.6341 3,796
05/24/2019 23.68 23.75 23.68 23.7244 2,016
05/23/2019 23.55 23.55 23.46 23.4905 11,493
05/22/2019 23.87 23.89 23.84 23.8503 8,429
05/21/2019 23.8 23.9078 23.76 23.9078 13,453
05/20/2019 23.66 23.74 23.66 23.7297 407
05/17/2019 23.9 23.9 23.84 23.866 1,019
05/16/2019 24.071 24.12 24.071 24.1017 1,302
05/15/2019 23.83 24.006 23.83 24.0001 820
05/14/2019 23.87 23.9323 23.8692 23.8692 1,700
05/13/2019 23.7 23.7 23.61 23.6526 204
05/10/2019 24.03 24.3 24.03 24.3 5,128
05/09/2019 23.94 24.1395 23.94 24.1395 200
05/08/2019 24.39 24.39 24.3809 24.3809 696
05/07/2019 24.58 24.58 24.5 24.5002 785
05/06/2019 24.74 24.9362 24.74 24.9362 16,872
05/03/2019 25.22 25.2889 25.22 25.2889 1,040
05/02/2019 24.98 25.0127 24.98 25.0127 702
05/01/2019 25.2499 25.25 25.0422 25.0422 1,052
04/30/2019 25.19 25.25 25.15 25.2235 1,963
04/29/2019 25.1909 25.2323 25.17 25.2323 262
04/26/2019 25.08 25.12 25.08 25.12 1,240
04/25/2019 25.03 25.045 25.02 25.045 2,000
04/24/2019 25.245 25.26 25.193 25.193 1,280
04/23/2019 25.39 25.44 25.35 25.4153 15,702
04/22/2019 25.42 25.5086 25.42 25.5086 3,949
04/18/2019 25.59 25.61 25.564 25.564 3,330
04/17/2019 25.6637 25.6637 25.6103 25.6103 696
04/16/2019 25.515 25.5246 25.515 25.5246 292
04/15/2019 25.5347 25.5347 25.48 25.4888 1,713
04/12/2019 25.48 25.4942 25.48 25.4942 250
04/11/2019 25.3 25.3 25.25 25.3 1,167
04/10/2019 25.4349 25.4349 25.4349 25.4349 01
04/09/2019 25.3687 25.3687 25.3687 25.3687 148
04/08/2019 25.4162 25.4501 25.4162 25.4501 693
04/05/2019 25.4388 25.45 25.4388 25.4475 1,115
04/04/2019 25.365 25.3836 25.345 25.3836 18,007
04/03/2019 25.42 25.42 25.3151 25.3151 1,593
04/02/2019 25.059 25.1012 25.0527 25.1012 1,002
04/01/2019 24.91 25.03 24.91 25.0237 1,165
03/29/2019 24.62 24.6335 24.62 24.6335 202
03/28/2019 24.5399 24.5399 24.5109 24.5109 202
03/27/2019 24.4963 24.4963 24.4963 24.4963 13
03/26/2019 24.5699 24.5699 24.47 24.5338 1,113
03/25/2019 24.406 24.406 24.406 24.406 14
03/22/2019 24.49 24.49 24.3829 24.3829 640
03/21/2019 24.72 24.896 24.72 24.896 1,558
03/20/2019 24.76 24.8993 24.74 24.8993 5,165
03/19/2019 24.98 25.02 24.8734 24.8734 2,192
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





News for IQDY

Research Brokers before you trade

Want to trade FX?



Smart Portfolio