FlexShares International ... (IQDF)
AMEX: IQDF
· Real-Time Price · USD
28.45
0.06 (0.21%)
At close: Sep 29, 2025, 3:59 PM
28.44
-0.04%
After-hours: Sep 29, 2025, 06:20 PM EDT
IQDF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 28.43 | 28.96 | 28.39 | 28.44 | n/a | 0.18% | 155,668 |
| Sep 26, 2025 | 28.22 | 28.39 | 28.22 | 28.39 | 28.39 | 0.71% | 103,317 |
| Sep 25, 2025 | 28.23 | 28.23 | 28.08 | 28.19 | 28.19 | -0.81% | 107,500 |
| Sep 24, 2025 | 28.43 | 28.49 | 28.32 | 28.42 | 28.42 | -0.49% | 97,746 |
| Sep 23, 2025 | 28.63 | 28.68 | 28.54 | 28.56 | 28.56 | -0.21% | 47,200 |
| Sep 22, 2025 | 28.47 | 28.63 | 28.45 | 28.62 | 28.62 | 0.35% | 49,530 |
| Sep 19, 2025 | 28.54 | 28.56 | 28.50 | 28.52 | 28.52 | -1.25% | 24,521 |
| Sep 18, 2025 | 28.73 | 28.90 | 28.73 | 28.88 | 28.59 | 0.07% | 31,837 |
| Sep 17, 2025 | 28.91 | 29.08 | 28.77 | 28.86 | 28.57 | -0.28% | 114,200 |
| Sep 16, 2025 | 28.91 | 28.95 | 28.83 | 28.94 | 28.65 | 0.42% | 86,028 |
| Sep 15, 2025 | 28.81 | 28.89 | 28.78 | 28.82 | 28.53 | 0.28% | 44,515 |
| Sep 12, 2025 | 28.75 | 28.77 | 28.68 | 28.74 | 28.45 | -0.31% | 112,900 |
| Sep 11, 2025 | 28.60 | 28.83 | 28.60 | 28.83 | 28.54 | 1.09% | 61,112 |
| Sep 10, 2025 | 28.58 | 28.60 | 28.47 | 28.52 | 28.24 | 0.18% | 78,425 |
| Sep 9, 2025 | 28.42 | 28.49 | 28.41 | 28.47 | 28.19 | -0.14% | 89,800 |
| Sep 8, 2025 | 28.45 | 28.51 | 28.38 | 28.51 | 28.22 | 0.71% | 17,500 |
| Sep 5, 2025 | 28.38 | 28.45 | 28.22 | 28.31 | 28.03 | 0.53% | 119,900 |
| Sep 4, 2025 | 28.08 | 28.17 | 28.04 | 28.16 | 27.88 | 0.32% | 41,729 |
| Sep 3, 2025 | 28.00 | 28.09 | 27.98 | 28.07 | 27.79 | 0.11% | 57,400 |
| Sep 2, 2025 | 27.90 | 28.06 | 27.90 | 28.04 | 27.76 | -0.64% | 33,444 |