FlexShares International Quality Dividend Dynamic Index Fund (IQDY)

IQDY
🏛️ États-Unis →
33.65
Dernière Mise à Jour: 2025-09-26
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2024-12-31 27.66 27.74 27.58 27.65 0.0M
2024-12-30 27.56 27.71 27.46 27.64 0.0M
2024-12-27 27.60 27.79 27.56 27.78 0.0M
2024-12-26 27.64 27.76 27.62 27.68 0.2M
2024-12-24 27.61 27.61 27.47 27.55 0.0M
2024-12-23 27.33 27.51 27.25 27.51 0.0M
2024-12-20 27.16 27.56 27.16 27.38 0.0M
2024-12-19 28.69 28.70 28.52 28.52 0.0M
2024-12-18 29.21 29.23 28.49 28.52 0.0M
2024-12-17 29.22 29.27 29.20 29.23 0.0M
2024-12-16 29.38 29.42 29.35 29.37 0.0M
2024-12-13 29.50 29.52 29.43 29.51 0.0M
2024-12-12 29.71 29.71 29.54 29.54 0.0M
2024-12-11 29.82 29.88 29.76 29.85 0.0M
2024-12-10 29.90 29.90 29.80 29.80 0.0M
2024-12-09 30.19 30.23 30.05 30.05 0.0M
2024-12-06 29.77 29.77 29.67 29.71 0.0M
2024-12-05 29.76 29.76 29.72 29.72 0.0M
2024-12-04 29.60 29.61 29.52 29.56 0.0M
2024-12-03 29.44 29.53 29.44 29.49 0.0M
2024-12-02 29.21 29.36 29.13 29.33 0.0M
2024-11-29 28.86 29.19 28.86 29.19 0.0M
2024-11-27 28.91 28.91 28.83 28.86 0.0M
2024-11-26 28.86 28.86 28.66 28.73 0.0M
2024-11-25 29.00 29.02 28.88 28.92 0.0M
2024-11-22 28.63 28.83 28.63 28.81 0.0M
2024-11-21 28.68 28.75 28.63 28.75 0.0M
2024-11-20 28.72 28.73 28.64 28.73 0.0M
2024-11-19 28.66 28.80 28.66 28.80 0.0M
2024-11-18 28.82 28.94 28.82 28.92 0.0M
2024-11-15 28.72 28.73 28.69 28.72 0.0M
2024-11-14 28.87 28.93 28.79 28.79 0.0M
2024-11-13 28.91 28.91 28.66 28.77 0.0M
2024-11-12 29.11 29.11 28.89 28.98 0.0M
2024-11-11 29.51 29.55 29.45 29.46 0.0M
2024-11-08 29.81 29.81 29.54 29.64 0.0M
2024-11-07 30.13 30.33 30.13 30.28 0.0M
2024-11-06 29.47 29.77 29.47 29.63 0.0M
2024-11-05 29.81 30.03 29.81 29.96 0.0M
2024-11-04 29.81 29.83 29.69 29.69 0.0M
2024-11-01 29.76 29.76 29.54 29.56 0.0M
2024-10-31 29.49 29.49 29.31 29.46 0.0M
2024-10-30 29.67 29.77 29.64 29.64 0.0M
2024-10-29 30.00 30.00 29.98 29.98 0.0M
2024-10-28 30.04 30.12 30.04 30.11 0.0M
2024-10-25 30.07 30.09 29.89 29.90 0.0M
2024-10-24 29.97 29.99 29.88 29.99 0.0M
2024-10-23 30.00 30.00 29.67 29.67 0.1M
2024-10-22 30.13 30.35 30.09 30.35 0.1M
2024-10-21 30.37 30.37 30.14 30.18 0.0M
2024-10-18 30.49 30.57 30.48 30.52 0.0M
2024-10-17 30.30 30.30 30.26 30.26 0.0M
2024-10-16 30.39 30.40 30.38 30.38 0.0M
2024-10-15 30.69 30.69 30.25 30.25 0.0M
2024-10-14 30.96 30.96 30.92 30.93 0.0M
2024-10-11 30.84 30.93 30.84 30.93 0.0M
2024-10-10 30.57 30.71 30.54 30.71 0.0M
2024-10-09 30.48 30.70 30.48 30.68 0.0M
2024-10-08 30.61 30.71 30.60 30.71 0.0M
2024-10-07 31.12 31.12 31.11 31.11 0.0M
2024-10-04 30.93 31.12 30.93 31.12 0.0M
2024-10-03 30.80 30.90 30.80 30.83 0.0M
2024-10-02 31.27 31.28 31.25 31.28 0.0M
2024-10-01 31.23 31.23 30.91 31.10 0.0M
2024-09-30 31.34 31.34 31.05 31.18 0.0M
2024-09-27 31.48 31.56 31.37 31.40 0.0M
2024-09-26 31.40 31.56 31.21 31.49 0.0M
2024-09-25 30.68 30.68 30.50 30.50 0.0M
2024-09-24 30.51 30.75 30.51 30.75 0.0M
2024-09-23 30.12 30.12 30.12 30.12 0.0M
2024-09-20 29.90 29.95 29.90 29.92 0.0M
2024-09-19 30.40 30.47 30.21 30.41 0.0M
2024-09-18 29.75 30.06 29.72 29.75 0.0M
2024-09-17 29.95 29.95 29.76 29.85 0.0M
2024-09-16 29.80 29.88 29.80 29.88 0.0M
2024-09-13 29.77 29.81 29.72 29.75 0.0M
2024-09-12 29.52 29.59 29.52 29.59 0.0M
2024-09-11 28.87 29.37 28.87 29.37 0.0M
2024-09-10 29.09 29.09 28.85 29.06 0.0M
2024-09-09 29.23 29.34 29.23 29.24 0.0M
2024-09-06 29.44 29.44 28.97 28.99 0.0M
2024-09-05 29.59 29.66 29.59 29.60 0.0M
2024-09-04 29.54 29.69 29.54 29.62 0.0M
2024-09-03 29.92 29.92 29.72 29.78 0.0M
2024-08-30 30.45 30.47 30.37 30.40 0.0M
2024-08-29 30.44 30.57 30.37 30.37 0.0M
2024-08-28 30.40 30.42 30.20 30.28 0.0M
2024-08-27 30.34 30.50 30.34 30.45 0.0M
2024-08-26 30.40 30.40 30.24 30.29 0.0M
2024-08-23 30.31 30.44 30.30 30.44 0.0M
2024-08-22 30.13 30.13 29.82 29.82 0.0M
2024-08-21 30.06 30.12 30.00 30.04 0.0M
2024-08-20 29.91 29.91 29.81 29.84 0.0M
2024-08-19 29.83 30.03 29.83 29.99 0.0M
2024-08-16 29.50 29.65 29.50 29.64 0.0M
2024-08-15 29.31 29.43 29.31 29.40 0.0M
2024-08-14 29.01 29.03 28.99 28.99 0.0M
2024-08-13 28.74 29.03 28.74 29.03 0.0M
2024-08-12 28.59 28.74 28.59 28.64 0.0M
2024-08-09 28.39 28.56 28.32 28.56 0.0M
2024-08-08 28.21 28.49 28.20 28.49 0.0M
2024-08-07 28.31 28.34 27.86 27.87 0.0M
2024-08-06 27.48 27.77 27.40 27.70 0.0M
2024-08-05 26.85 27.74 26.85 27.61 0.0M
2024-08-02 28.35 28.35 28.05 28.22 0.0M
2024-08-01 29.29 29.29 28.71 28.80 0.0M
2024-07-31 29.51 29.57 29.47 29.56 0.0M
2024-07-30 29.11 29.11 29.00 29.03 0.0M
2024-07-29 29.07 29.07 28.98 29.01 0.0M
2024-07-26 29.09 29.22 29.09 29.22 0.0M
2024-07-25 28.81 29.01 28.66 28.78 0.0M
2024-07-24 29.30 29.31 29.03 29.03 0.0M
2024-07-23 29.50 29.53 29.44 29.45 0.0M
2024-07-22 29.70 29.75 29.65 29.75 0.0M
2024-07-19 29.50 29.50 29.45 29.45 0.0M
2024-07-18 30.00 30.00 29.68 29.68 0.0M
2024-07-17 29.95 29.95 29.95 29.95 0.0M
2024-07-16 30.12 30.32 30.12 30.32 0.0M
2024-07-15 30.40 30.40 30.15 30.17 0.0M
2024-07-12 30.51 30.58 30.48 30.48 0.0M
2024-07-11 30.33 30.33 30.23 30.25 0.0M
2024-07-10 29.99 30.18 29.99 30.18 0.0M
2024-07-09 29.79 29.86 29.79 29.83 0.0M
2024-07-08 29.96 29.96 29.78 29.78 0.0M
2024-07-05 29.90 29.95 29.89 29.95 0.0M
2024-07-03 29.68 29.89 29.68 29.84 0.0M
2024-07-02 29.32 29.45 29.27 29.43 0.0M
2024-07-01 29.47 29.48 29.27 29.35 0.0M
2024-06-28 29.26 29.37 29.17 29.28 0.0M
2024-06-27 29.29 29.33 29.15 29.24 0.0M
2024-06-26 29.20 29.25 29.16 29.23 0.0M
2024-06-25 29.28 29.40 29.26 29.37 0.0M
2024-06-24 29.44 29.44 29.32 29.33 0.0M
2024-06-21 29.18 29.27 29.18 29.21 0.0M
2024-06-20 29.90 29.97 29.82 29.94 0.0M
2024-06-18 29.74 29.92 29.74 29.88 0.0M
2024-06-17 29.42 29.72 29.42 29.72 0.0M
2024-06-14 29.42 29.58 29.35 29.58 0.0M
2024-06-13 29.86 29.86 29.65 29.76 0.0M
2024-06-12 30.22 30.31 30.05 30.12 0.0M
2024-06-11 29.75 29.75 29.63 29.71 0.0M
2024-06-10 30.02 30.09 30.02 30.09 0.0M
2024-06-07 30.14 30.16 29.97 30.00 0.0M
2024-06-06 30.20 30.35 30.20 30.33 0.0M
2024-06-05 30.14 30.19 30.05 30.18 0.0M
2024-06-04 29.99 30.00 29.81 29.93 0.0M
2024-06-03 30.31 30.31 30.04 30.17 0.0M
2024-05-31 29.99 30.04 29.80 30.04 0.0M
2024-05-30 29.96 30.01 29.87 29.95 0.0M
2024-05-29 29.90 29.90 29.80 29.82 0.0M
2024-05-28 30.32 30.36 30.22 30.26 0.0M
2024-05-24 30.15 30.24 30.14 30.19 0.0M
2024-05-23 30.29 30.29 29.86 29.93 0.0M
2024-05-22 30.17 30.17 29.95 30.03 0.1M
2024-05-21 30.37 30.40 30.32 30.39 0.0M
2024-05-20 30.48 30.50 30.42 30.42 0.0M
2024-05-17 30.27 30.42 30.26 30.42 0.0M
2024-05-16 30.32 30.40 30.30 30.30 0.0M
2024-05-15 30.10 30.28 30.07 30.26 0.0M
2024-05-14 29.83 29.92 29.80 29.91 0.0M
2024-05-13 29.72 29.76 29.66 29.66 0.0M
2024-05-10 29.63 29.69 29.54 29.61 0.0M
2024-05-09 29.23 29.42 29.23 29.42 0.0M
2024-05-08 29.09 29.19 29.09 29.18 0.0M
2024-05-07 29.23 29.25 29.22 29.25 0.0M
2024-05-06 29.16 29.25 29.16 29.24 0.0M
2024-05-03 28.98 29.16 28.97 29.13 0.0M
2024-05-02 28.66 28.83 28.56 28.80 0.0M
2024-05-01 28.27 28.34 28.26 28.28 0.0M
2024-04-30 28.54 28.59 28.32 28.32 0.0M
2024-04-29 28.58 28.74 28.58 28.71 0.0M
2024-04-26 28.44 28.52 28.43 28.50 0.0M
2024-04-25 27.94 28.24 27.87 28.24 0.0M
2024-04-24 28.36 28.36 28.14 28.27 0.0M
2024-04-23 28.05 28.30 28.03 28.30 0.0M
2024-04-22 27.85 28.08 27.82 28.01 0.0M
2024-04-19 27.84 27.90 27.78 27.79 0.0M
2024-04-18 27.90 27.98 27.84 27.87 0.0M
2024-04-17 28.02 28.02 27.79 27.88 0.0M
2024-04-16 27.90 27.94 27.80 27.87 0.0M
2024-04-15 28.56 28.57 28.14 28.14 0.0M
2024-04-12 28.47 28.50 28.19 28.21 0.0M
2024-04-11 28.80 28.83 28.51 28.81 0.0M
2024-04-10 28.64 28.80 28.57 28.68 0.0M
2024-04-09 29.11 29.13 28.90 29.02 0.0M
2024-04-08 28.91 28.95 28.86 28.90 0.0M
2024-04-05 28.61 28.77 28.55 28.72 0.0M
2024-04-04 29.13 29.13 28.63 28.66 0.0M
2024-04-03 28.88 28.88 28.88 28.88 0.0M
2024-04-02 28.67 28.67 28.59 28.67 0.0M
2024-04-01 28.78 28.78 28.73 28.73 0.0M
2024-03-28 28.79 28.83 28.78 28.79 0.0M
2024-03-27 28.81 28.95 28.81 28.95 0.0M
2024-03-26 28.82 28.82 28.74 28.74 0.0M
2024-03-25 28.79 28.85 28.75 28.75 0.0M
2024-03-22 28.84 28.85 28.78 28.79 0.0M
2024-03-21 29.16 29.16 29.07 29.07 0.0M
2024-03-20 28.66 29.03 28.66 29.03 0.0M
2024-03-19 28.60 28.64 28.48 28.60 0.0M
2024-03-18 28.73 28.73 28.64 28.64 0.0M
2024-03-15 28.78 28.78 28.66 28.74 0.0M
2024-03-14 28.91 28.95 28.80 28.85 0.0M
2024-03-13 29.05 29.12 29.05 29.09 0.0M
2024-03-12 28.99 29.16 28.88 29.16 0.0M
2024-03-11 28.81 28.87 28.81 28.87 0.0M
2024-03-08 29.12 29.16 28.92 28.92 0.0M
2024-03-07 29.05 29.15 29.05 29.11 0.0M
2024-03-06 28.86 28.93 28.77 28.82 0.0M
2024-03-05 28.55 28.56 28.41 28.49 0.0M
2024-03-04 28.63 28.67 28.62 28.65 0.0M
2024-03-01 28.44 28.69 28.44 28.67 0.0M
2024-02-29 28.26 28.28 28.22 28.28 0.0M
2024-02-28 28.12 28.12 28.06 28.12 0.0M
2024-02-27 28.36 28.36 28.33 28.36 0.0M
2024-02-26 28.35 28.35 28.28 28.34 0.0M
2024-02-23 28.44 28.44 28.37 28.39 0.0M
2024-02-22 28.33 28.41 28.29 28.40 0.0M
2024-02-21 27.89 27.96 27.85 27.96 0.0M
2024-02-20 27.93 27.93 27.86 27.91 0.0M
2024-02-16 27.99 28.00 27.92 27.92 0.0M
2024-02-15 27.68 27.81 27.68 27.81 0.0M
2024-02-14 27.53 27.60 27.47 27.60 0.0M
2024-02-13 27.32 27.32 27.09 27.18 0.0M
2024-02-12 27.73 27.81 27.65 27.72 0.0M
2024-02-09 27.51 27.66 27.47 27.66 0.0M
2024-02-08 27.61 27.61 27.49 27.55 0.0M
2024-02-07 27.59 27.65 27.57 27.65 0.1M
2024-02-06 27.61 27.65 27.61 27.65 0.0M
2024-02-05 27.40 27.48 27.33 27.44 0.0M
2024-02-02 27.54 27.59 27.53 27.59 0.0M
2024-02-01 27.69 27.81 27.63 27.81 0.0M
2024-01-31 27.75 27.77 27.50 27.50 0.0M
2024-01-30 27.61 27.69 27.59 27.68 0.0M
2024-01-29 27.58 27.75 27.56 27.75 0.0M
2024-01-26 27.58 27.62 27.54 27.58 0.0M
2024-01-25 27.40 27.47 27.40 27.45 0.0M
2024-01-24 27.41 27.51 27.36 27.36 0.0M
2024-01-23 26.88 26.97 26.88 26.96 0.0M
2024-01-22 26.91 27.02 26.89 26.94 0.0M
2024-01-19 26.77 26.98 26.76 26.98 0.0M
2024-01-18 26.65 26.76 26.62 26.76 0.0M
2024-01-17 26.42 26.52 26.33 26.52 0.1M
2024-01-16 26.96 26.98 26.82 26.88 0.0M
2024-01-12 27.49 27.55 27.38 27.44 0.0M
2024-01-11 27.10 27.27 27.09 27.27 0.0M
2024-01-10 27.29 27.36 27.24 27.28 0.0M
2024-01-09 27.21 27.24 27.16 27.21 0.0M
2024-01-08 27.31 27.56 27.31 27.56 0.0M
2024-01-05 27.27 27.52 27.27 27.30 0.0M
2024-01-04 27.38 27.47 27.36 27.36 0.0M
2024-01-03 27.29 27.42 27.24 27.34 0.0M
2024-01-02 27.57 27.63 27.50 27.50 0.0M