FlexShares International Quality Dividend Index Fund (IQDF)
NYSEARCA: IQDF · Real-Time Price · USD
27.07
+0.14 (0.52%)
Jun 27, 2025, 4:00 PM - Market closed
IQDF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 27.03 | 27.14 | 26.96 | 27.07 | 27.07 | 0.50% | 64,199 |
| Jun 26, 2025 | 26.82 | 26.94 | 26.81 | 26.93 | 26.93 | 1.07% | 74,155 |
| Jun 25, 2025 | 26.59 | 26.65 | 26.55 | 26.65 | 26.65 | -0.30% | 47,865 |
| Jun 24, 2025 | 26.54 | 26.76 | 26.54 | 26.73 | 26.73 | 1.71% | 193,174 |
| Jun 23, 2025 | 26.00 | 26.33 | 26.00 | 26.28 | 26.28 | 0.50% | 39,161 |
| Jun 20, 2025 | 26.44 | 26.44 | 26.15 | 26.15 | 26.15 | -2.72% | 63,342 |
| Jun 18, 2025 | 26.95 | 27.03 | 26.88 | 26.88 | 26.43 | 0.04% | 32,645 |
| Jun 17, 2025 | 27.07 | 27.09 | 26.85 | 26.87 | 26.42 | -0.96% | 52,332 |
| Jun 16, 2025 | 27.23 | 27.35 | 27.13 | 27.13 | 26.68 | 0.44% | 42,400 |
| Jun 13, 2025 | 27.02 | 27.17 | 26.97 | 27.01 | 26.56 | -1.10% | 62,758 |
| Jun 12, 2025 | 27.24 | 27.34 | 27.24 | 27.31 | 26.86 | 0.57% | 28,039 |
| Jun 11, 2025 | 27.20 | 27.25 | 27.14 | 27.16 | 26.70 | 0.24% | 29,435 |
| Jun 10, 2025 | 27.10 | 27.11 | 27.01 | 27.09 | 26.64 | 0.56% | 48,534 |
| Jun 9, 2025 | 26.90 | 27.02 | 26.88 | 26.94 | 26.49 | 0.15% | 73,944 |
| Jun 6, 2025 | 26.85 | 26.91 | 26.81 | 26.90 | 26.45 | 0.41% | 51,869 |
| Jun 5, 2025 | 26.88 | 26.88 | 26.73 | 26.79 | 26.34 | -0.01% | 50,301 |
| Jun 4, 2025 | 26.74 | 26.84 | 26.68 | 26.79 | 26.35 | 0.50% | 98,140 |
| Jun 3, 2025 | 26.65 | 26.74 | 26.63 | 26.66 | 26.22 | -0.95% | 406,074 |
| Jun 2, 2025 | 26.74 | 26.93 | 26.66 | 26.92 | 26.47 | 0.99% | 95,694 |
| May 30, 2025 | 26.73 | 26.73 | 26.55 | 26.65 | 26.21 | -0.49% | 54,057 |
| May 29, 2025 | 26.80 | 26.81 | 26.71 | 26.78 | 26.33 | 0.26% | 63,827 |
| May 28, 2025 | 26.77 | 26.80 | 26.70 | 26.71 | 26.27 | -0.74% | 109,374 |
| May 27, 2025 | 26.91 | 26.97 | 26.89 | 26.91 | 26.46 | 0.82% | 90,689 |
| May 23, 2025 | 26.48 | 26.75 | 26.48 | 26.69 | 26.25 | -0.06% | 72,089 |
| May 22, 2025 | 26.61 | 26.76 | 26.57 | 26.71 | 26.26 | -0.13% | 82,050 |
| May 21, 2025 | 26.87 | 26.94 | 26.69 | 26.74 | 26.29 | -0.26% | 61,381 |
| May 20, 2025 | 26.77 | 26.82 | 26.74 | 26.81 | 26.36 | 0.24% | 38,664 |
| May 19, 2025 | 26.52 | 26.75 | 26.52 | 26.75 | 26.30 | 0.81% | 18,613 |
| May 16, 2025 | 26.51 | 26.58 | 26.45 | 26.53 | 26.09 | 0.19% | 46,052 |
| May 15, 2025 | 26.40 | 26.48 | 26.36 | 26.48 | 26.04 | 0.65% | 58,679 |
| May 14, 2025 | 26.45 | 26.45 | 26.23 | 26.31 | 25.87 | -0.09% | 55,294 |
| May 13, 2025 | 26.19 | 26.37 | 26.16 | 26.34 | 25.90 | 0.71% | 85,663 |
| May 12, 2025 | 26.14 | 26.15 | 26.05 | 26.15 | 25.71 | 0.85% | 90,399 |
| May 9, 2025 | 26.00 | 26.00 | 25.86 | 25.93 | 25.50 | 0.86% | 90,924 |
| May 8, 2025 | 25.85 | 25.85 | 25.71 | 25.71 | 25.28 | -0.43% | 93,245 |
| May 7, 2025 | 25.92 | 25.93 | 25.75 | 25.82 | 25.39 | -0.65% | 69,366 |
| May 6, 2025 | 25.97 | 26.04 | 25.91 | 25.99 | 25.56 | -0.27% | 49,165 |
| May 5, 2025 | 26.08 | 26.11 | 26.03 | 26.06 | 25.63 | 0.35% | 43,152 |
| May 2, 2025 | 26.00 | 26.03 | 25.92 | 25.97 | 25.54 | 2.00% | 95,349 |
| May 1, 2025 | 25.56 | 25.63 | 25.45 | 25.46 | 25.04 | -0.55% | 42,542 |
| Apr 30, 2025 | 25.55 | 25.97 | 25.33 | 25.60 | 25.17 | -0.23% | 57,647 |
| Apr 29, 2025 | 25.62 | 25.71 | 25.59 | 25.66 | 25.23 | 0.43% | 48,089 |
| Apr 28, 2025 | 25.46 | 25.59 | 25.43 | 25.55 | 25.12 | 0.71% | 35,116 |
| Apr 25, 2025 | 25.30 | 25.41 | 25.23 | 25.37 | 24.95 | - | 29,018 |
| Apr 24, 2025 | 25.18 | 25.38 | 25.11 | 25.37 | 24.95 | 1.56% | 82,398 |
| Apr 23, 2025 | 25.09 | 25.19 | 24.91 | 24.98 | 24.56 | 0.69% | 154,508 |
| Apr 22, 2025 | 24.77 | 24.91 | 24.63 | 24.81 | 24.40 | 2.01% | 65,786 |
| Apr 21, 2025 | 24.44 | 24.51 | 24.18 | 24.32 | 23.91 | -0.49% | 110,937 |
| Apr 17, 2025 | 24.40 | 24.55 | 24.36 | 24.44 | 24.03 | 0.95% | 137,704 |
| Apr 16, 2025 | 24.33 | 24.39 | 24.10 | 24.21 | 23.81 | -0.45% | 86,635 |