FlexShares International Quality Dividend Index Fund (IQDF)

NYSEARCA: IQDF · Real-Time Price · USD

33.18

-0.16 (-0.49%)

At close: Apr 28, 2026, 4:00 PM EDT

33.18

0.00 (0.00%)

After-hours: Apr 28, 2026, 8:00 PM EDT

IQDF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	33.19	33.24	33.09	33.18	33.18	-0.49%	103,167
Apr 27, 2026	33.50	33.52	33.34	33.34	33.34	-0.40%	48,244
Apr 24, 2026	33.40	33.54	33.27	33.47	33.47	0.99%	39,971
Apr 23, 2026	33.34	33.42	32.85	33.15	33.15	-1.06%	35,288
Apr 22, 2026	33.55	33.55	33.42	33.50	33.50	0.99%	34,827
Apr 21, 2026	33.72	33.72	33.16	33.17	33.17	-1.60%	28,252
Apr 20, 2026	33.68	33.76	33.57	33.71	33.71	-0.53%	81,468
Apr 17, 2026	33.98	34.16	33.87	33.89	33.89	0.86%	70,153
Apr 16, 2026	33.77	33.77	33.56	33.60	33.60	-0.07%	159,743
Apr 15, 2026	33.62	33.68	33.56	33.63	33.63	-0.28%	132,938
Apr 14, 2026	33.63	33.77	33.58	33.72	33.72	1.02%	102,509
Apr 13, 2026	32.89	33.41	32.89	33.38	33.38	0.69%	49,931
Apr 10, 2026	33.25	33.33	33.10	33.15	33.15	0.36%	36,211
Apr 9, 2026	32.83	33.14	32.73	33.03	33.03	-0.09%	63,340
Apr 8, 2026	33.11	33.16	32.86	33.06	33.06	3.38%	81,428
Apr 7, 2026	31.81	32.10	31.60	31.98	31.98	-0.12%	100,709
Apr 6, 2026	31.90	32.07	31.89	32.02	32.02	0.66%	66,131
Apr 2, 2026	31.42	31.86	31.40	31.81	31.81	-0.56%	66,638
Apr 1, 2026	31.87	32.15	31.84	31.99	31.99	1.01%	82,716
Mar 31, 2026	31.03	31.67	31.03	31.67	31.67	2.86%	63,360
Mar 30, 2026	30.98	31.02	30.64	30.79	30.79	0.33%	55,849
Mar 27, 2026	30.82	31.00	30.67	30.69	30.69	-0.53%	27,199
Mar 26, 2026	31.16	31.35	30.84	30.85	30.85	-2.02%	73,161
Mar 25, 2026	31.57	31.61	31.42	31.49	31.49	1.09%	55,037
Mar 24, 2026	30.92	31.25	30.91	31.15	31.15	-0.67%	90,420
Mar 23, 2026	31.15	31.61	31.05	31.36	31.36	2.32%	92,497
Mar 20, 2026	31.28	31.29	30.55	30.65	30.65	-3.13%	52,394
Mar 19, 2026	31.12	31.77	31.08	31.64	31.57	0.38%	89,513
Mar 18, 2026	31.92	31.99	31.52	31.52	31.45	-1.87%	76,783
Mar 17, 2026	32.19	32.26	32.07	32.12	32.05	0.60%	88,491
Mar 16, 2026	31.70	31.93	31.70	31.93	31.86	2.11%	41,454
Mar 13, 2026	31.71	31.83	31.25	31.27	31.20	-1.01%	263,688
Mar 12, 2026	31.90	31.92	31.54	31.59	31.52	-1.96%	61,444
Mar 11, 2026	32.15	32.33	32.02	32.22	32.15	-	488,530
Mar 10, 2026	32.22	32.61	32.12	32.22	32.15	0.25%	105,878
Mar 9, 2026	31.57	32.19	31.32	32.14	32.07	0.69%	64,001
Mar 6, 2026	31.70	32.07	31.57	31.92	31.85	-0.67%	106,477
Mar 5, 2026	32.30	32.43	31.84	32.14	32.07	-1.87%	95,087
Mar 4, 2026	32.57	32.78	32.45	32.75	32.68	1.02%	129,121
Mar 3, 2026	32.04	32.59	31.70	32.42	32.35	-3.11%	148,161
Mar 2, 2026	33.26	33.59	33.26	33.46	33.39	-1.28%	112,229
Feb 27, 2026	33.93	34.01	33.83	33.90	33.82	-0.25%	100,517
Feb 26, 2026	34.08	34.10	33.79	33.98	33.91	-0.47%	77,212
Feb 25, 2026	33.95	34.21	33.95	34.14	34.07	1.31%	66,259
Feb 24, 2026	33.56	33.77	33.54	33.70	33.63	0.27%	65,468
Feb 23, 2026	33.66	33.78	33.51	33.61	33.54	-0.47%	69,596
Feb 20, 2026	33.39	33.77	33.39	33.77	33.70	0.81%	82,365
Feb 19, 2026	33.37	33.50	33.33	33.50	33.43	-0.45%	114,928
Feb 18, 2026	33.65	33.81	33.58	33.65	33.58	0.28%	132,902
Feb 17, 2026	33.34	33.59	33.19	33.56	33.48	-0.07%	55,393
Feb 13, 2026	33.38	33.59	33.30	33.58	33.51	0.39%	119,925
Feb 12, 2026	33.83	33.86	33.39	33.45	33.38	-1.06%	139,560
Feb 11, 2026	33.77	33.85	33.60	33.81	33.74	0.54%	84,437
Feb 10, 2026	33.74	33.74	33.63	33.63	33.56	0.22%	51,574
Feb 9, 2026	33.30	33.57	33.29	33.56	33.48	1.28%	104,440
Feb 6, 2026	32.81	33.15	32.81	33.13	33.06	2.25%	85,095
Feb 5, 2026	32.50	32.72	32.40	32.40	32.33	-1.33%	183,418
Feb 4, 2026	33.07	33.13	32.71	32.84	32.77	0.27%	78,254
Feb 3, 2026	32.69	32.85	32.54	32.75	32.68	0.43%	70,224
Feb 2, 2026	32.33	32.65	32.33	32.61	32.54	0.57%	76,949
Jan 30, 2026	32.65	32.71	32.29	32.43	32.36	-1.50%	105,647
Jan 29, 2026	33.09	33.09	32.41	32.92	32.85	0.43%	184,092
Jan 28, 2026	32.85	32.89	32.60	32.78	32.71	-0.55%	515,217
Jan 27, 2026	32.74	32.99	32.74	32.96	32.89	1.67%	98,557
Jan 26, 2026	32.34	32.48	32.34	32.42	32.35	0.72%	82,952
Jan 23, 2026	31.98	32.21	31.92	32.19	32.12	0.34%	205,655
Jan 22, 2026	32.00	32.09	31.94	32.08	32.01	0.90%	67,161
Jan 21, 2026	31.57	31.91	31.54	31.80	31.73	1.02%	182,245
Jan 20, 2026	31.50	31.67	31.44	31.48	31.41	-0.99%	96,633
Jan 16, 2026	31.73	31.81	31.66	31.79	31.72	0.06%	61,405
Jan 15, 2026	31.74	31.84	31.72	31.77	31.70	0.26%	46,786
Jan 14, 2026	31.58	31.70	31.58	31.69	31.62	0.76%	66,676
Jan 13, 2026	31.54	31.54	31.42	31.45	31.38	-0.29%	39,162
Jan 12, 2026	31.39	31.54	31.39	31.54	31.47	0.73%	49,124
Jan 9, 2026	31.21	31.31	31.13	31.31	31.24	0.48%	45,772
Jan 8, 2026	31.04	31.16	31.03	31.16	31.09	-0.03%	95,558
Jan 7, 2026	31.26	31.26	31.16	31.17	31.10	-0.42%	52,413
Jan 6, 2026	31.20	31.32	31.20	31.30	31.23	0.50%	346,872
Jan 5, 2026	30.92	31.17	30.91	31.15	31.08	0.83%	59,493
Jan 2, 2026	30.80	30.89	30.77	30.89	30.82	1.61%	56,442
Dec 31, 2025	30.43	30.47	30.39	30.40	30.33	-0.40%	27,667
Dec 30, 2025	30.55	30.61	30.51	30.52	30.46	0.34%	70,615
Dec 29, 2025	30.40	30.45	30.38	30.42	30.35	-0.57%	73,695
Dec 26, 2025	30.59	30.61	30.53	30.59	30.53	0.24%	44,002
Dec 24, 2025	30.52	30.54	30.49	30.52	30.45	0.23%	39,177
Dec 23, 2025	30.40	30.45	30.35	30.45	30.38	0.73%	140,654
Dec 22, 2025	30.25	30.25	30.14	30.23	30.17	0.44%	73,351
Dec 19, 2025	30.07	30.18	30.07	30.10	30.03	0.02%	60,929
Dec 18, 2025	30.08	30.22	30.03	30.09	29.85	0.74%	294,334
Dec 17, 2025	30.05	30.11	29.87	29.87	29.63	-0.63%	118,663
Dec 16, 2025	30.13	30.15	29.99	30.06	29.82	-0.53%	145,592
Dec 15, 2025	30.26	30.29	30.16	30.22	29.98	0.53%	93,197
Dec 12, 2025	30.27	30.27	29.94	30.06	29.82	-0.74%	162,881
Dec 11, 2025	30.20	30.35	30.18	30.29	30.05	0.35%	55,346
Dec 10, 2025	29.93	30.21	29.93	30.18	29.94	1.43%	68,088
Dec 9, 2025	29.75	29.84	29.75	29.76	29.52	-0.07%	53,727
Dec 8, 2025	29.88	29.88	29.73	29.78	29.54	-0.34%	226,711
Dec 5, 2025	29.98	30.02	29.86	29.88	29.64	-0.17%	79,236
Dec 4, 2025	29.98	29.99	29.87	29.93	29.69	0.27%	39,350
Dec 3, 2025	29.73	29.87	29.73	29.85	29.62	0.51%	53,494