FlexShares International Quality Dividend Dynamic Index Fund (IQDY)

29.67Last Price

0.00 (0.00%)Change

Date Range:

2024-12-06 - 2025-03-06

Date	Open	High	Low	Close	Volume	Adjusted Close
3/05/2025	29.48	29.67	29.41	29.67	4,470	29.67
3/04/2025	28.79	29.05	28.66	28.99	4,927	28.99
3/03/2025	29.22	29.27	28.83	28.89	57,380	28.89
2/28/2025	28.71	28.78	28.67	28.78	2,880	28.78
2/27/2025	29.25	29.25	28.92	28.92	11,421	28.92
2/26/2025	29.37	29.53	29.33	29.35	2,607	29.35
2/25/2025	29.34	29.34	29.18	29.26	12,149	29.26
2/24/2025	29.31	29.39	29.22	29.22	16,669	29.22
2/21/2025	29.46	29.46	29.20	29.21	4,947	29.21
2/20/2025	29.40	29.46	29.34	29.43	5,147	29.43
2/19/2025	29.23	29.24	29.18	29.24	2,110	29.24
2/18/2025	29.41	29.46	29.40	29.45	22,484	29.45
2/14/2025	29.20	29.22	29.20	29.20	1,595	29.20
2/13/2025	28.99	29.07	28.84	29.07	2,830	29.07
2/12/2025	28.75	28.98	28.74	28.92	3,075	28.92
2/11/2025	28.77	28.87	28.77	28.87	2,050	28.87
2/10/2025	28.79	28.79	28.75	28.78	2,511	28.78
2/07/2025	28.83	28.90	28.52	28.61	17,981	28.61
2/06/2025	28.84	28.88	28.77	28.82	3,146	28.82
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