FlexShares International Quality Dividend Dynamic Index Fund (IQDY)

28.66Last Price

+0.04 (0.14%)Change

Date Range:

2024-11-05 - 2025-02-05

Date	Open	High	Low	Close	Volume	Adjusted Close
2/05/2025	28.61	28.76	28.61	28.66	11,413	28.66
2/04/2025	28.58	28.64	28.58	28.62	3,907	28.62
2/03/2025	28.19	28.41	28.04	28.27	3,663	28.27
1/31/2025	28.86	28.99	28.62	28.62	15,645	28.62
1/30/2025	29.19	29.19	28.80	28.80	14,427	28.80
1/29/2025	28.56	28.60	28.51	28.55	93,216	28.55
1/28/2025	28.60	28.60	28.38	28.57	6,637	28.57
1/27/2025	28.51	28.60	28.50	28.60	3,976	28.60
1/24/2025	28.75	28.77	28.70	28.75	2,585	28.75
1/23/2025	28.49	28.61	28.46	28.61	8,298	28.61
1/22/2025	28.52	28.54	28.36	28.45	9,996	28.45
1/21/2025	28.45	28.57	28.42	28.57	6,517	28.57
1/17/2025	28.06	28.19	28.06	28.07	5,546	28.07
1/16/2025	27.92	28.01	27.90	27.90	6,674	27.90
1/15/2025	27.83	27.87	27.75	27.85	2,441	27.85
1/14/2025	27.40	27.49	27.40	27.49	815	27.49
1/13/2025	27.10	27.22	26.99	27.22	36,009	27.22
1/10/2025	27.53	27.70	27.31	27.31	3,091	27.31
1/08/2025	27.65	27.76	27.64	27.76	4,000	27.76
1/07/2025	28.16	28.16	27.79	27.81	5,179	27.81
1/06/2025	28.03	28.11	27.95	27.95	2,182	27.95
1/03/2025	27.61	27.70	27.59	27.67	3,573	27.67
1/02/2025	27.63	27.63	27.43	27.50	7,438	27.50
12/31/2024	27.64	0.00	27.65	27.65	0	27.65
12/30/2024	27.56	27.71	27.46	27.64	29,814	27.64
12/27/2024	27.60	27.79	27.56	27.78	36,211	27.78
12/26/2024	27.64	27.75	27.62	27.68	191,430	27.68
12/24/2024	27.61	27.61	27.47	27.55	17,881	27.55
12/23/2024	27.33	27.51	27.25	27.51	13,481	27.51
12/20/2024	27.16	27.56	27.16	27.38	4,340	27.38
12/19/2024	28.69	28.70	28.52	28.52	4,931	27.32
12/18/2024	29.20	29.23	28.49	28.52	5,188	27.31
12/17/2024	29.22	29.27	29.20	29.23	4,278	27.99
12/16/2024	29.38	29.42	29.35	29.37	3,267	28.13
12/13/2024	29.50	29.52	29.43	29.51	1,735	28.26
12/12/2024	29.71	29.71	29.54	29.54	1,806	28.29
12/11/2024	29.82	29.88	29.75	29.85	6,567	28.59
12/10/2024	29.90	29.90	29.80	29.80	3,660	28.54
12/09/2024	30.19	30.23	30.05	30.05	4,254	28.78
12/06/2024	29.77	29.77	29.67	29.71	2,513	28.46
12/05/2024	29.75	29.75	29.72	29.72	1,196	28.46
12/04/2024	29.60	29.61	29.52	29.56	1,700	28.32
12/03/2024	29.44	29.53	29.44	29.49	3,770	28.24
12/02/2024	29.21	29.36	29.13	29.33	5,380	28.09
11/29/2024	28.86	29.19	28.86	29.19	7,576	27.96
11/27/2024	28.91	28.91	28.83	28.86	2,234	27.64
11/26/2024	28.86	28.86	28.66	28.73	8,738	27.52
11/25/2024	29.00	29.02	28.88	28.92	6,461	27.69
11/22/2024	28.63	28.83	28.63	28.81	2,681	27.59
11/21/2024	28.68	28.75	28.63	28.75	4,529	27.53
11/20/2024	28.71	28.73	28.64	28.73	4,579	27.52
11/19/2024	28.66	28.80	28.66	28.80	8,412	27.58
11/18/2024	28.82	28.94	28.82	28.92	7,687	27.70
11/15/2024	28.72	28.73	28.69	28.72	8,432	27.50
11/14/2024	28.87	28.93	28.79	28.79	3,095	27.57
11/13/2024	28.91	28.91	28.66	28.77	4,386	27.55
11/12/2024	29.11	29.11	28.89	28.98	5,902	27.76
11/11/2024	29.51	29.55	29.45	29.46	9,524	28.22
11/08/2024	29.81	29.81	29.54	29.64	3,709	28.39
11/07/2024	30.13	30.33	30.13	30.28	21,916	29.00
11/06/2024	29.47	29.77	29.47	29.63	4,344	28.38