FlexShares International ... (IQDY)
AMEX: IQDY
· Real-Time Price · USD
34.05
0.11 (0.33%)
At close: Oct 01, 2025, 2:32 PM
IQDY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 33.79 | 33.94 | 33.79 | 33.94 | n/a | 0.50% | 1,907 |
| Sep 29, 2025 | 33.79 | 33.82 | 33.71 | 33.77 | n/a | 0.36% | 12,400 |
| Sep 26, 2025 | 33.50 | 33.65 | 33.50 | 33.65 | 33.65 | 0.45% | 5,919 |
| Sep 25, 2025 | 33.51 | 33.54 | 33.41 | 33.50 | 33.50 | -0.65% | 6,200 |
| Sep 24, 2025 | 33.83 | 33.88 | 33.72 | 33.72 | 33.72 | -0.71% | 8,500 |
| Sep 23, 2025 | 34.12 | 34.12 | 33.95 | 33.96 | 33.96 | -0.26% | 46,209 |
| Sep 22, 2025 | 33.86 | 34.06 | 33.86 | 34.05 | 34.05 | 0.56% | 4,449 |
| Sep 19, 2025 | 33.94 | 33.94 | 33.81 | 33.86 | 33.86 | -1.31% | 5,600 |
| Sep 18, 2025 | 34.30 | 34.36 | 34.27 | 34.31 | 33.98 | 0.03% | 5,716 |
| Sep 17, 2025 | 34.41 | 34.44 | 34.26 | 34.30 | 33.97 | -0.23% | 5,229 |
| Sep 16, 2025 | 34.37 | 34.43 | 34.31 | 34.38 | 34.05 | 0.23% | 5,514 |
| Sep 15, 2025 | 34.28 | 34.31 | 34.23 | 34.30 | 33.97 | 0.70% | 2,325 |
| Sep 12, 2025 | 34.17 | 34.17 | 34.06 | 34.06 | 33.73 | -0.53% | 4,814 |
| Sep 11, 2025 | 34.18 | 34.27 | 34.17 | 34.24 | 33.91 | 1.36% | 4,544 |
| Sep 10, 2025 | 33.94 | 33.94 | 33.78 | 33.78 | 33.46 | 0.21% | 25,745 |
| Sep 9, 2025 | 33.74 | 33.74 | 33.63 | 33.71 | 33.38 | -0.44% | 4,100 |
| Sep 8, 2025 | 33.74 | 33.86 | 33.66 | 33.86 | 33.54 | 1.44% | 7,901 |
| Sep 5, 2025 | 33.63 | 33.63 | 33.38 | 33.38 | 33.06 | 0.42% | 1,835 |
| Sep 4, 2025 | 33.12 | 33.33 | 33.04 | 33.24 | 32.93 | 0.54% | 12,207 |
| Sep 3, 2025 | 33.03 | 33.08 | 33.02 | 33.06 | 32.74 | 0.09% | 5,500 |
Page 1 of 136