FlexShares International Quality Dividend Index Fund (IQDF)
NYSEARCA: IQDF · Real-Time Price · USD
29.88
-0.05 (-0.17%)
At close: Dec 5, 2025, 4:00 PM EST
29.88
0.00 (0.00%)
After-hours: Dec 5, 2025, 8:00 PM EST
IQDF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 29.98 | 30.02 | 29.86 | 29.88 | 29.88 | -0.17% | 79,236 |
| Dec 4, 2025 | 29.98 | 29.99 | 29.87 | 29.93 | 29.93 | 0.27% | 39,350 |
| Dec 3, 2025 | 29.73 | 29.87 | 29.73 | 29.85 | 29.85 | 0.51% | 53,494 |
| Dec 2, 2025 | 29.71 | 29.72 | 29.58 | 29.70 | 29.70 | 0.41% | 83,341 |
| Dec 1, 2025 | 29.60 | 29.69 | 29.57 | 29.58 | 29.58 | - | 75,860 |
| Nov 28, 2025 | 29.50 | 29.60 | 29.50 | 29.58 | 29.58 | 0.23% | 18,444 |
| Nov 26, 2025 | 29.31 | 29.56 | 29.31 | 29.51 | 29.51 | 0.96% | 88,681 |
| Nov 25, 2025 | 29.07 | 29.28 | 29.04 | 29.23 | 29.23 | 0.83% | 202,420 |
| Nov 24, 2025 | 28.88 | 29.02 | 28.87 | 28.99 | 28.99 | 0.12% | 82,097 |
| Nov 21, 2025 | 28.76 | 29.02 | 28.69 | 28.96 | 28.96 | 0.93% | 77,418 |
| Nov 20, 2025 | 29.16 | 29.19 | 28.68 | 28.69 | 28.69 | -1.18% | 122,718 |
| Nov 19, 2025 | 29.04 | 29.13 | 28.90 | 29.03 | 29.03 | -0.14% | 32,852 |
| Nov 18, 2025 | 28.99 | 29.15 | 28.89 | 29.07 | 29.07 | -0.82% | 64,082 |
| Nov 17, 2025 | 29.44 | 29.57 | 29.24 | 29.31 | 29.31 | -1.15% | 140,503 |
| Nov 14, 2025 | 29.50 | 29.68 | 29.46 | 29.65 | 29.65 | -0.03% | 87,492 |
| Nov 13, 2025 | 29.90 | 29.90 | 29.65 | 29.66 | 29.66 | -0.90% | 52,173 |
| Nov 12, 2025 | 29.86 | 29.95 | 29.85 | 29.93 | 29.93 | 0.64% | 77,400 |
| Nov 11, 2025 | 29.57 | 29.76 | 29.57 | 29.74 | 29.74 | 0.78% | 54,662 |
| Nov 10, 2025 | 29.37 | 29.52 | 29.30 | 29.51 | 29.51 | 1.03% | 39,739 |
| Nov 7, 2025 | 29.00 | 29.21 | 28.94 | 29.21 | 29.21 | 0.41% | 59,913 |
| Nov 6, 2025 | 29.17 | 29.17 | 29.02 | 29.09 | 29.09 | 0.24% | 83,698 |
| Nov 5, 2025 | 28.85 | 29.06 | 28.85 | 29.02 | 29.02 | 0.94% | 40,836 |
| Nov 4, 2025 | 28.76 | 28.88 | 28.73 | 28.75 | 28.75 | -1.03% | 83,858 |
| Nov 3, 2025 | 29.02 | 29.07 | 28.92 | 29.05 | 29.05 | 0.41% | 35,359 |
| Oct 31, 2025 | 28.99 | 28.99 | 28.88 | 28.93 | 28.93 | -0.41% | 73,134 |
| Oct 30, 2025 | 28.99 | 29.14 | 28.99 | 29.05 | 29.05 | -0.38% | 56,789 |
| Oct 29, 2025 | 29.28 | 29.32 | 29.06 | 29.16 | 29.16 | -0.21% | 57,853 |
| Oct 28, 2025 | 29.16 | 29.26 | 29.10 | 29.22 | 29.22 | 0.03% | 96,527 |
| Oct 27, 2025 | 29.15 | 29.23 | 29.14 | 29.21 | 29.21 | 0.55% | 148,891 |
| Oct 24, 2025 | 29.01 | 29.06 | 28.99 | 29.05 | 29.05 | 0.41% | 42,989 |
| Oct 23, 2025 | 28.81 | 28.99 | 28.81 | 28.93 | 28.93 | 0.69% | 43,725 |
| Oct 22, 2025 | 28.72 | 28.81 | 28.63 | 28.73 | 28.73 | -0.01% | 94,036 |
| Oct 21, 2025 | 28.81 | 28.87 | 28.72 | 28.74 | 28.74 | -0.57% | 87,281 |
| Oct 20, 2025 | 28.75 | 28.93 | 28.75 | 28.90 | 28.90 | 0.42% | 132,939 |
| Oct 17, 2025 | 28.59 | 28.78 | 28.59 | 28.78 | 28.78 | 0.66% | 28,828 |
| Oct 16, 2025 | 28.75 | 28.84 | 28.59 | 28.59 | 28.59 | 0.12% | 139,756 |
| Oct 15, 2025 | 28.56 | 28.62 | 28.41 | 28.56 | 28.56 | 0.69% | 49,545 |
| Oct 14, 2025 | 28.16 | 28.47 | 28.15 | 28.36 | 28.36 | 0.11% | 50,059 |
| Oct 13, 2025 | 28.28 | 28.38 | 28.23 | 28.33 | 28.33 | 1.49% | 35,163 |
| Oct 10, 2025 | 28.54 | 28.59 | 27.91 | 27.91 | 27.91 | -2.44% | 94,569 |
| Oct 9, 2025 | 28.85 | 28.85 | 28.54 | 28.61 | 28.61 | -0.51% | 46,493 |
| Oct 8, 2025 | 28.76 | 28.76 | 28.70 | 28.76 | 28.76 | 0.34% | 36,100 |
| Oct 7, 2025 | 28.89 | 28.89 | 28.66 | 28.66 | 28.66 | -0.92% | 37,347 |
| Oct 6, 2025 | 28.90 | 28.95 | 28.90 | 28.93 | 28.93 | 0.18% | 26,403 |
| Oct 3, 2025 | 28.84 | 28.92 | 28.82 | 28.87 | 28.87 | 0.56% | 90,369 |
| Oct 2, 2025 | 28.76 | 28.76 | 28.56 | 28.71 | 28.71 | 0.02% | 39,081 |
| Oct 1, 2025 | 28.60 | 28.75 | 28.60 | 28.70 | 28.70 | 0.59% | 50,601 |
| Sep 30, 2025 | 28.39 | 28.56 | 28.39 | 28.54 | 28.54 | 0.33% | 61,210 |
| Sep 29, 2025 | 28.43 | 28.96 | 28.39 | 28.44 | 28.44 | 0.18% | 155,697 |
| Sep 26, 2025 | 28.22 | 28.39 | 28.22 | 28.39 | 28.39 | 0.71% | 103,317 |