STOCKS TRADE MIXED AMID EARNINGS RUSH, FED TEETERS

Tesla shares fall after report of Department of Justice probe in the U.S.

FlexShares International Quality Dividend Dynamic Index Fund (IQDY)

NYSEArca - Nasdaq Real Time Price. Currency in USD

Add to watchlist

29.18

-0.07

(-0.24%)

As of 12:57PM EDT. Market open.

Time Period:

May 08, 2023 - May 08, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 08, 2024	29.09	29.18	29.09	29.18	29.18	4,277
May 07, 2024	29.23	29.25	29.22	29.25	29.25	2,200
May 06, 2024	29.16	29.25	29.16	29.24	29.24	2,000
May 03, 2024	28.98	29.16	28.97	29.13	29.13	8,400
May 02, 2024	28.66	28.83	28.56	28.80	28.80	22,400
May 01, 2024	28.27	28.34	28.26	28.28	28.28	4,200
Apr 30, 2024	28.54	28.59	28.32	28.32	28.32	5,900
Apr 29, 2024	28.58	28.74	28.58	28.71	28.71	6,300
Apr 26, 2024	28.44	28.52	28.43	28.50	28.50	2,900
Apr 25, 2024	27.94	28.24	27.87	28.24	28.24	5,900
Apr 24, 2024	28.36	28.36	28.14	28.27	28.27	15,000
Apr 23, 2024	28.05	28.30	28.03	28.30	28.30	45,400
Apr 22, 2024	27.85	28.08	27.82	28.01	28.01	9,300
Apr 19, 2024	27.84	27.90	27.78	27.79	27.79	26,500
Apr 18, 2024	27.90	27.98	27.84	27.87	27.87	7,000
Apr 17, 2024	28.02	28.02	27.79	27.88	27.88	22,500
Apr 16, 2024	27.90	27.94	27.80	27.87	27.87	3,800
Apr 15, 2024	28.56	28.57	28.14	28.14	28.14	14,300
Apr 12, 2024	28.47	28.50	28.19	28.21	28.21	38,100
Apr 11, 2024	28.80	28.83	28.51	28.81	28.81	29,700
Apr 10, 2024	28.64	28.80	28.57	28.68	28.68	29,700
Apr 09, 2024	29.11	29.13	28.90	29.02	29.02	19,200
Apr 08, 2024	28.91	28.95	28.86	28.90	28.90	36,000
Apr 05, 2024	28.61	28.77	28.55	28.72	28.72	7,400
Apr 04, 2024	29.13	29.13	28.63	28.66	28.66	6,200
Apr 03, 2024	28.88	28.88	28.88	28.88	28.88	500
Apr 02, 2024	28.67	28.67	28.59	28.67	28.67	3,200
Apr 01, 2024	28.78	28.78	28.73	28.73	28.73	2,300
Mar 28, 2024	28.79	28.83	28.78	28.79	28.79	5,500
Mar 27, 2024	28.81	28.95	28.81	28.95	28.95	14,200
Mar 26, 2024	28.82	28.82	28.74	28.74	28.74	1,700
Mar 25, 2024	28.79	28.85	28.75	28.75	28.75	10,500
Mar 22, 2024	28.84	28.85	28.78	28.79	28.79	6,200
Mar 21, 2024	29.16	29.16	29.07	29.07	29.07	7,000
Mar 20, 2024	28.66	29.03	28.66	29.03	29.03	3,200
Mar 19, 2024	28.60	28.64	28.48	28.60	28.60	11,200
Mar 18, 2024	28.73	28.73	28.64	28.64	28.64	3,300
Mar 15, 2024	28.78	28.78	28.66	28.74	28.74	2,100
Mar 14, 2024	28.91	28.95	28.80	28.85	28.85	2,100
Mar 13, 2024	29.05	29.12	29.05	29.09	29.09	4,100
Mar 12, 2024	28.99	29.16	28.88	29.16	29.16	1,800
Mar 11, 2024	28.81	28.87	28.81	28.87	28.87	1,400
Mar 08, 2024	29.12	29.16	28.92	28.92	28.92	17,500
Mar 07, 2024	29.05	29.15	29.05	29.11	29.11	9,600
Mar 06, 2024	28.86	28.93	28.77	28.82	28.82	4,100
Mar 05, 2024	28.55	28.56	28.41	28.49	28.49	2,700
Mar 04, 2024	28.63	28.67	28.62	28.65	28.65	6,400
Mar 01, 2024	28.44	28.69	28.44	28.67	28.67	1,500
Feb 29, 2024	28.26	28.28	28.22	28.28	28.28	4,800
Feb 28, 2024	28.12	28.12	28.06	28.12	28.12	6,600
Feb 27, 2024	28.36	28.36	28.33	28.36	28.36	4,400
Feb 26, 2024	28.35	28.35	28.28	28.34	28.34	3,400
Feb 23, 2024	28.44	28.44	28.37	28.39	28.39	38,600
Feb 22, 2024	28.33	28.41	28.29	28.40	28.40	8,800
Feb 21, 2024	27.89	27.96	27.85	27.96	27.96	5,600
Feb 20, 2024	27.93	27.93	27.86	27.91	27.91	5,900
Feb 16, 2024	27.99	28.00	27.92	27.92	27.92	3,400
Feb 15, 2024	27.68	27.81	27.68	27.81	27.81	500
Feb 14, 2024	27.53	27.60	27.47	27.60	27.60	4,400
Feb 13, 2024	27.32	27.32	27.09	27.18	27.18	2,100
Feb 12, 2024	27.73	27.81	27.65	27.72	27.72	12,200
Feb 09, 2024	27.51	27.66	27.47	27.66	27.66	11,100
Feb 08, 2024	27.61	27.61	27.49	27.55	27.55	35,900
Feb 07, 2024	27.59	27.65	27.57	27.65	27.65	102,300
Feb 06, 2024	27.61	27.65	27.61	27.65	27.65	1,100
Feb 05, 2024	27.40	27.48	27.33	27.44	27.44	6,300
Feb 02, 2024	27.54	27.59	27.53	27.59	27.59	1,500
Feb 01, 2024	27.69	27.81	27.63	27.81	27.81	2,700
Jan 31, 2024	27.75	27.77	27.50	27.50	27.50	3,100
Jan 30, 2024	27.61	27.69	27.59	27.68	27.68	5,100
Jan 29, 2024	27.58	27.75	27.56	27.75	27.75	6,200
Jan 26, 2024	27.58	27.62	27.54	27.58	27.58	4,900
Jan 25, 2024	27.40	27.47	27.40	27.45	27.45	6,700
Jan 24, 2024	27.41	27.51	27.36	27.36	27.36	7,000
Jan 23, 2024	26.88	26.97	26.88	26.96	26.96	3,000
Jan 22, 2024	26.91	27.02	26.89	26.94	26.94	16,100
Jan 19, 2024	26.77	26.98	26.76	26.98	26.98	6,500
Jan 18, 2024	26.65	26.76	26.62	26.76	26.76	7,700
Jan 17, 2024	26.42	26.52	26.33	26.52	26.52	112,800
Jan 16, 2024	26.96	26.98	26.82	26.88	26.88	4,500
Jan 12, 2024	27.49	27.55	27.38	27.44	27.44	7,100
Jan 11, 2024	27.10	27.27	27.09	27.27	27.27	2,200
Jan 10, 2024	27.29	27.36	27.24	27.28	27.28	6,800
Jan 09, 2024	27.21	27.24	27.16	27.21	27.21	10,100
Jan 08, 2024	27.31	27.56	27.31	27.56	27.56	2,300
Jan 05, 2024	27.27	27.52	27.27	27.30	27.30	4,000
Jan 04, 2024	27.38	27.47	27.36	27.36	27.36	12,100
Jan 03, 2024	27.29	27.42	27.24	27.34	27.34	17,700
Jan 02, 2024	27.57	27.63	27.50	27.50	27.50	8,500
Dec 29, 2023	27.93	27.93	27.83	27.90	27.90	2,600
Dec 28, 2023	27.96	27.96	27.86	27.86	27.86	2,300
Dec 27, 2023	27.75	27.94	27.75	27.87	27.87	26,800
Dec 26, 2023	27.65	27.84	27.65	27.81	27.81	5,000
Dec 22, 2023	27.73	27.77	27.61	27.65	27.65	13,400
Dec 21, 2023	27.42	27.55	27.37	27.55	27.55	5,900
Dec 20, 2023	27.30	27.40	27.03	27.03	27.03	24,400
Dec 19, 2023	27.27	27.46	27.27	27.46	27.46	6,700
Dec 18, 2023	27.16	27.16	27.08	27.15	27.15	8,900
Dec 15, 2023	27.18	27.18	27.03	27.03	27.03	1,500
Dec 15, 2023	0.812 Dividend
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,168.26-122.36(-0.55%)

S&P 5005,181.86-5.84(-0.11%)

DOW38,968.38+84.12(+0.22%)

CAD/USD0.7285-0.0002(-0.02%)

CRUDE OIL78.76+0.38(+0.48%)

Bitcoin CAD85,911.91-1,248.24(-1.43%)

STOCKS TRADE MIXED AMID EARNINGS RUSH, FED TEETERS

FlexShares International Quality Dividend Dynamic Index Fund (IQDY)

S&P/TSX
22,168.26
-122.36(-0.55%)

S&P 500
5,181.86
-5.84(-0.11%)

DOW
38,968.38
+84.12(+0.22%)

CAD/USD
0.7285
-0.0002(-0.02%)

CRUDE OIL
78.76
+0.38(+0.48%)

Bitcoin CAD
85,911.91
-1,248.24(-1.43%)