FlexShares International Quality Dividend Index Fund (IQDF) ETF Historical Price Data - Complete Trading History & Performance - Stocknear

FlexShares International ...

AMEX: IQDF · Real-Time Price · USD
28.47
-0.04 (-0.13%)
At close: Sep 09, 2025, 3:59 PM
28.47
0.00%
After-hours: Sep 09, 2025, 04:05 PM EDT

IQDF Stock Price History

Historical Data

Date Open High Low Close Adj Close % Change Volume
Sep 8, 2025 28.45 28.51 28.38 28.51 28.51 0.71% 17,485
Sep 5, 2025 28.38 28.45 28.22 28.31 28.31 0.53% 119,900
Sep 4, 2025 28.08 28.17 28.04 28.16 28.16 0.32% 41,729
Sep 3, 2025 28.00 28.09 27.98 28.07 28.07 0.11% 57,400
Sep 2, 2025 27.90 28.06 27.90 28.04 28.04 -0.64% 33,444
Aug 29, 2025 28.14 28.23 28.14 28.22 28.22 -0.70% 52,832
Aug 28, 2025 28.34 28.42 28.28 28.42 28.42 0.60% 55,202
Aug 27, 2025 28.10 28.28 28.09 28.25 28.25 -0.39% 51,605
Aug 26, 2025 28.30 28.37 28.30 28.36 28.36 0.00% 24,723
Aug 25, 2025 28.56 28.62 28.36 28.36 28.36 -1.15% 57,500
Aug 22, 2025 28.36 28.72 28.36 28.69 28.69 1.20% 80,200
Aug 21, 2025 28.33 28.40 28.31 28.35 28.35 -0.35% 61,600
Aug 20, 2025 28.43 28.46 28.35 28.45 28.45 0.46% 61,400
Aug 19, 2025 28.45 28.45 28.29 28.32 28.32 -0.11% 205,042
Aug 18, 2025 28.34 28.35 28.23 28.35 28.35 -0.14% 33,129
Aug 15, 2025 28.40 28.42 28.35 28.39 28.39 0.35% 37,800
Aug 14, 2025 28.22 28.30 28.19 28.29 28.29 -0.42% 41,639
Aug 13, 2025 28.31 28.41 28.31 28.41 28.41 0.60% 40,837
Aug 12, 2025 28.05 28.26 28.05 28.24 28.24 1.25% 79,206
Aug 11, 2025 27.91 27.94 27.85 27.89 27.89 -0.18% 37,202