FlexShares International Quality Dividend Index Fund (IQDF)
AMEX
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.17 | 0.685760387253 | 24.79 | 25.03 | 24.77 | 65257 | 24.88632522 | SP |
| 4 | 0.83 | 3.43970161625 | 24.13 | 25.03 | 23.68 | 53710 | 24.4074664 | SP |
| 12 | 0.53 | 2.16946377405 | 24.43 | 25.44 | 22.87 | 73637 | 23.95003608 | SP |
| 26 | -0.6 | -2.34741784038 | 25.56 | 26.612 | 22.87 | 58385 | 24.55317221 | SP |
| 52 | 1.51 | 6.43923240938 | 23.45 | 26.612 | 22.87 | 53647 | 24.5751858 | SP |
| 156 | 0.06 | 0.240963855422 | 24.9 | 26.612 | 17.37 | 78577 | 22.08140988 | SP |
| 260 | 1.19 | 5.00631047539 | 23.77 | 27.61 | 13.67 | 84968 | 21.87299113 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740094200 | 25.026 | 0.19 | 0.75 | 24.93 | 25.03 | 24.8747 | 38479 |
| 1740007800 | 24.84 | -0.12 | -0.48 | 24.81 | 24.8793 | 24.77 | 92715 |
| 1739921400 | 24.96 | 0.17 | 0.69 | 24.9 | 24.9684 | 24.9 | 67582 |
| 1739575800 | 24.789 | 0.1 | 0.40 | 24.79 | 24.87 | 24.7801 | 62251 |
| 1739489400 | 24.6891 | 0.13 | 0.52 | 24.54 | 24.69 | 24.5 | 51232 |
| 1739403000 | 24.5602 | 0.09 | 0.38 | 24.36 | 24.5852 | 24.36 | 34819 |
| 1739316600 | 24.4666 | 0.09 | 0.37 | 24.33 | 24.4899 | 24.33 | 22756 |
| 1739230200 | 24.3758 | 0.16 | 0.64 | 24.31 | 24.3899 | 24.31 | 26458 |
| 1738971000 | 24.22 | -0.21 | -0.86 | 24.44 | 24.49 | 24.22 | 40209 |
| 1738884600 | 24.4289 | 0.12 | 0.49 | 24.41 | 24.45 | 24.3601 | 66099 |
| 1738798200 | 24.3094 | 0.17 | 0.70 | 24.32 | 24.3459 | 24.21 | 43012 |
| 1738711800 | 24.14 | 0.24 | 1.02 | 24.09 | 24.24 | 24 | 167536 |
| 1738625400 | 23.8961 | -0.21 | -0.89 | 23.87 | 24.002 | 23.68 | 44327 |
| 1738366200 | 24.11 | -0.25 | -1.03 | 24.31 | 24.4121 | 24.11 | 26268 |
| 1738279800 | 24.36 | 0.27 | 1.12 | 24.17 | 24.46 | 24.17 | 55565 |
| 1738193400 | 24.09 | 0 | 0.01 | 24.14 | 24.1566 | 24.0057 | 61807 |
| 1738107000 | 24.0866 | 0.03 | 0.12 | 24.07 | 24.09 | 23.93 | 33883 |
| 1738020600 | 24.0585 | -0.11 | -0.46 | 24.07 | 24.08 | 24.02 | 54613 |
| 1737761400 | 24.17 | 0.31 | 1.31 | 24.13 | 24.21 | 24.11 | 28464 |
| 1737675000 | 23.8578 | 0 | 0.00 | 23.8578 | 23.8578 | 23.8578 | 0 |
| 1737588600 | 23.8578 | -0.1 | -0.43 | 23.92 | 23.928 | 23.8578 | 56823 |
| 1737502200 | 23.96 | 0.36 | 1.53 | 23.79 | 23.99 | 23.77 | 57052 |
| 1737156600 | 23.6 | 0.14 | 0.60 | 23.57 | 23.66 | 23.5472 | 107840 |
| 1737070200 | 23.46 | -0.02 | -0.09 | 23.39 | 23.5565 | 23.39 | 43721 |
| 1736983800 | 23.48 | 0.3 | 1.29 | 23.41 | 23.48 | 23.37 | 22364 |
| 1736897400 | 23.18 | 0.17 | 0.74 | 23.12 | 23.19 | 23.06 | 67944 |
| 1736811000 | 23.0094 | 0.01 | 0.04 | 22.87 | 23.01 | 22.87 | 40434 |
| 1736551800 | 23 | -0.32 | -1.37 | 23.1473 | 23.1473 | 22.9503 | 111404 |
| 1736379000 | 23.32 | -0.07 | -0.30 | 23.27 | 23.37 | 23.19 | 125029 |
| 1736292600 | 23.3907 | -0.14 | -0.59 | 23.6 | 23.61 | 23.3658 | 52284 |
| 1736206200 | 23.53 | 0.21 | 0.90 | 23.45 | 23.7 | 23.45 | 59109 |
| 1735947000 | 23.32 | 0.16 | 0.69 | 23.24 | 23.34 | 23.228 | 54434 |
| 1735860600 | 23.16 | -0.11 | -0.47 | 23.24 | 23.288 | 23.14 | 25843 |
| 1735687800 | 23.27 | 0.03 | 0.13 | 23.27 | 23.33 | 23.18 | 69483 |
| 1735601400 | 23.24 | -0.12 | -0.51 | 23.3 | 23.33 | 23.16 | 507521 |
| 1735342200 | 23.36 | -0.1 | -0.43 | 23.31 | 23.3799 | 23.2825 | 107500 |
| 1735255800 | 23.46 | 0.18 | 0.75 | 23.38 | 23.49 | 23.26 | 299580 |
| 1735077840 | 23.285 | 0.07 | 0.32 | 23.26 | 23.285 | 23.19 | 26474 |
| 1734996600 | 23.2103 | 0.09 | 0.39 | 23.1 | 23.2299 | 23.026344 | 71317 |
| 1734737400 | 23.12 | -0.92 | -3.83 | 22.89 | 23.23 | 22.89 | 75360 |
| 1734651000 | 24.04 | 0.07 | 0.29 | 24.22 | 24.22 | 24 | 125668 |
| 1734564600 | 23.97 | -0.61 | -2.48 | 24.58 | 24.58 | 23.92 | 68152 |
| 1734478200 | 24.58 | -0.08 | -0.32 | 24.57 | 24.65 | 24.55 | 58989 |
| 1734391800 | 24.66 | -0.14 | -0.56 | 24.71 | 24.7581 | 24.66 | 18900 |
| 1734132600 | 24.8 | -0.03 | -0.12 | 24.86 | 24.86 | 24.745 | 42157 |
| 1734046200 | 24.83 | -0.22 | -0.88 | 24.97 | 24.9823 | 24.82 | 69026 |
| 1733959800 | 25.05 | -0.01 | -0.04 | 25.08 | 25.1 | 24.99 | 99179 |
| 1733873400 | 25.06 | -0.24 | -0.95 | 25.14 | 25.14 | 25.03 | 116172 |
| 1733787000 | 25.3 | 0.3 | 1.20 | 25.38 | 25.44 | 25.27 | 33323 |
| 1733527800 | 25.0009 | -0.04 | -0.16 | 25.12 | 25.12 | 24.95 | 67710 |
| 1733441400 | 25.04 | 0.17 | 0.68 | 25.01 | 25.07 | 24.9901 | 71510 |
| 1733355000 | 24.87 | 0.01 | 0.04 | 24.96 | 24.96 | 24.86 | 40888 |
| 1733268600 | 24.86 | 0.12 | 0.49 | 24.85 | 24.93 | 24.7702 | 33684 |
| 1733182200 | 24.74 | 0.05 | 0.20 | 24.7 | 24.78 | 24.6 | 81257 |
| 1732917840 | 24.69 | 0.18 | 0.73 | 24.43 | 24.69 | 24.43 | 29899 |
| 1732750200 | 24.51 | 0.14 | 0.57 | 24.4 | 24.53 | 24.4 | 115036 |
| 1732663800 | 24.37 | -0.13 | -0.53 | 24.48 | 24.48 | 24.32 | 56813 |
| 1732577400 | 24.5 | 0 | 0.01 | 24.57 | 24.5963 | 24.46 | 85923 |
| 1732318200 | 24.4967 | 0.03 | 0.11 | 24.33 | 24.5091 | 24.33 | 35147 |
| 1732231800 | 24.47 | 0.03 | 0.14 | 24.38 | 24.48 | 24.365 | 24919 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
