Canada markets close in 5 hours 41 minutes

FlexShares International Quality Dividend Index Fund (IQDF)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
25.27+0.07 (+0.27%)
As of 09:44AM EDT. Market open.
Time Period:
May 30, 2023 - May 30, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 30, 202425.2625.2725.2625.2725.271,379
May 29, 202425.2825.2825.1725.2025.2038,600
May 28, 202425.6325.6425.4825.5425.5438,100
May 24, 202425.3925.5025.3925.4725.4733,000
May 23, 202425.5525.5825.2425.2825.2842,100
May 22, 202425.5125.5125.3525.3925.3928,700
May 21, 202425.6625.6825.6225.6825.6831,100
May 20, 202425.6425.7125.6425.6525.6537,700
May 17, 202425.5525.6825.5425.6625.6657,600
May 16, 202425.5525.5925.5225.5325.5355,700
May 15, 202425.3325.5225.3125.5125.51311,000
May 14, 202425.1925.2725.1825.2725.2730,900
May 13, 202425.0525.1425.0525.0825.0827,100
May 10, 202424.9825.0224.9224.9524.9556,500
May 09, 202424.6224.7924.6124.7924.7920,500
May 08, 202424.5024.5824.4724.5824.5845,500
May 07, 202424.6324.6724.5724.6024.6040,500
May 06, 202424.5124.5824.5124.5524.5535,900
May 03, 202424.5324.5324.3524.5124.5144,100
May 02, 202424.1624.2924.0524.2324.2397,100
May 01, 202423.9224.1523.9023.9023.9040,100
Apr 30, 202424.1324.1823.9423.9423.9415,000
Apr 29, 202424.1024.3224.0624.2324.2352,900
Apr 26, 202423.9424.0723.9424.0524.0533,900
Apr 25, 202423.6423.8623.5823.8423.8436,500
Apr 24, 202423.8923.8923.7623.8523.8533,200
Apr 23, 202423.6823.8723.6823.8523.8519,300
Apr 22, 202423.5523.7423.5323.6823.6833,500
Apr 19, 202423.5423.6023.4723.5523.5543,300
Apr 18, 202423.4623.5923.4523.4723.4724,600
Apr 17, 202423.5723.5823.3923.4823.4838,500
Apr 16, 202423.4723.4923.4023.4523.4551,900
Apr 15, 202423.9723.9723.6923.7123.7129,400
Apr 12, 202423.9523.9923.7223.7423.7455,600
Apr 11, 202424.1424.1723.9724.1524.1520,000
Apr 10, 202424.0324.0923.9724.0524.0568,500
Apr 09, 202424.3224.3724.2024.3124.3137,800
Apr 08, 202424.1924.2524.1724.2124.2154,400
Apr 05, 202423.9824.0823.9424.0624.0637,000
Apr 04, 202424.3124.3424.0224.0224.0235,500
Apr 03, 202423.9924.1823.9924.1624.1682,000
Apr 02, 202423.9724.0023.9324.0024.0042,600
Apr 01, 202424.0824.1223.9824.0224.0248,400
Mar 28, 202424.0824.1224.0724.1024.1036,700
Mar 27, 202424.0424.1424.0324.1424.1418,600
Mar 26, 202424.0624.0624.0024.0024.0066,600
Mar 25, 202424.0424.0924.0324.0324.0323,100
Mar 22, 202424.1024.1024.0024.0124.0131,500
Mar 21, 202424.2824.3124.2224.2224.2276,900
Mar 20, 202423.9624.2423.9624.2424.2433,100
Mar 19, 202423.9224.0123.8923.9923.9939,700
Mar 18, 202424.0324.0323.9423.9523.9591,000
Mar 15, 202424.0924.0923.9424.0024.00120,800
Mar 14, 202424.2924.2924.0824.1224.12151,600
Mar 13, 202424.2624.3124.2624.2624.2617,800
Mar 12, 202424.2624.3724.1724.3424.3466,500
Mar 11, 202424.1724.1924.0924.1624.1635,800
Mar 08, 202424.3824.4124.2324.2724.2780,900
Mar 07, 202424.2724.3924.2724.3724.3728,100
Mar 06, 202424.1024.1524.0724.1024.1047,400
Mar 05, 202423.8623.9323.7723.8023.8028,900
Mar 04, 202423.8623.9123.8623.8723.8726,600
Mar 01, 202423.7423.9423.7423.9323.9331,700
Feb 29, 202423.6623.7123.5623.6423.6439,200
Feb 28, 202423.5923.5923.5223.5523.5521,900
Feb 27, 202423.7523.7723.7123.7623.7651,300
Feb 26, 202423.8023.8023.6923.7223.72251,300
Feb 23, 202423.7923.8423.7623.8023.8040,800
Feb 22, 202423.7123.8023.7023.7923.7959,800
Feb 21, 202423.4323.4923.4023.4823.4884,300
Feb 20, 202423.5523.5523.4423.5023.5043,400
Feb 16, 202423.4323.5223.3723.4523.4559,400
Feb 15, 202423.2523.3523.2323.3523.3546,100
Feb 14, 202423.0723.1623.0723.1623.1640,300
Feb 13, 202423.0223.0222.7822.8822.8839,200
Feb 12, 202423.2123.3123.2123.2423.2470,800
Feb 09, 202423.0823.1823.0223.1423.1470,600
Feb 08, 202423.1723.1723.0623.1023.1039,700
Feb 07, 202423.2423.2523.1823.2223.2257,700
Feb 06, 202423.1023.2623.1023.2623.2657,600
Feb 05, 202423.0323.1022.9323.0723.0770,700
Feb 02, 202423.1723.1823.0923.1623.1629,600
Feb 01, 202423.2423.3523.2223.3523.3523,400
Jan 31, 202423.3023.3723.1023.1223.1236,900
Jan 30, 202423.2123.2423.1423.2223.2227,500
Jan 29, 202423.1523.2923.1323.2923.2924,000
Jan 26, 202423.1723.2023.1323.1823.1848,500
Jan 25, 202423.0723.0722.9723.0523.0567,400
Jan 24, 202423.0523.0922.9622.9622.9637,700
Jan 23, 202422.6422.7022.5822.7022.70151,800
Jan 22, 202422.7022.7422.6422.6622.6654,700
Jan 19, 202422.6122.7722.5522.7522.7574,200
Jan 18, 202422.5322.6422.5022.6322.63208,000
Jan 17, 202422.3922.4922.3522.4622.4639,700
Jan 16, 202422.8722.8722.7022.7522.7528,100
Jan 12, 202423.2223.2623.1123.1423.1426,500
Jan 11, 202423.0423.0822.8723.0523.0546,200
Jan 10, 202422.9823.0422.9823.0323.0346,300
Jan 09, 202422.9723.0322.9322.9522.9549,700
Jan 08, 202423.0623.2223.0323.2123.2118,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...