FlexShares International Quality Dividend Dynamic Index Fund (IQDY)
NYSEARCA: IQDY · Real-Time Price · USD
37.88
-0.45 (-1.17%)
Mar 6, 2026, 4:00 PM EST - Market closed
IQDY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 37.77 | 38.17 | 37.62 | 37.88 | 37.88 | -1.18% | 5,631 |
| Mar 5, 2026 | 38.83 | 38.83 | 37.97 | 38.33 | 38.33 | -2.13% | 10,372 |
| Mar 4, 2026 | 38.92 | 39.19 | 38.10 | 39.17 | 39.17 | 1.41% | 9,180 |
| Mar 3, 2026 | 38.24 | 38.76 | 37.41 | 38.62 | 38.62 | -3.66% | 25,011 |
| Mar 2, 2026 | 39.77 | 40.14 | 39.77 | 40.09 | 40.09 | -1.13% | 7,593 |
| Feb 27, 2026 | 40.68 | 40.78 | 40.55 | 40.55 | 40.55 | -0.73% | 5,258 |
| Feb 26, 2026 | 40.93 | 40.93 | 40.55 | 40.85 | 40.85 | -0.07% | 7,072 |
| Feb 25, 2026 | 40.97 | 40.99 | 40.01 | 40.88 | 40.88 | 1.39% | 6,276 |
| Feb 24, 2026 | 40.13 | 40.39 | 40.02 | 40.32 | 40.32 | 0.25% | 6,094 |
| Feb 23, 2026 | 40.16 | 40.22 | 40.11 | 40.22 | 40.22 | -0.53% | 4,184 |
| Feb 20, 2026 | 39.98 | 40.43 | 39.98 | 40.43 | 40.43 | 1.16% | 3,183 |
| Feb 19, 2026 | 39.90 | 40.03 | 39.85 | 39.97 | 39.97 | -0.57% | 6,654 |
| Feb 18, 2026 | 40.20 | 40.42 | 40.07 | 40.20 | 40.20 | 0.40% | 8,850 |
| Feb 17, 2026 | 39.76 | 40.06 | 39.76 | 40.04 | 40.04 | -0.05% | 6,769 |
| Feb 13, 2026 | 39.99 | 40.10 | 39.84 | 40.06 | 40.06 | -0.05% | 2,558 |
| Feb 12, 2026 | 40.85 | 40.85 | 40.03 | 40.08 | 40.08 | -1.47% | 2,825 |
| Feb 11, 2026 | 40.66 | 40.78 | 40.36 | 40.68 | 40.68 | 0.37% | 4,429 |
| Feb 10, 2026 | 40.43 | 40.53 | 40.43 | 40.53 | 40.53 | 0.60% | 4,526 |
| Feb 9, 2026 | 40.11 | 40.42 | 40.05 | 40.29 | 40.29 | 0.99% | 3,808 |
| Feb 6, 2026 | 39.45 | 39.90 | 39.45 | 39.90 | 39.90 | 2.71% | 15,481 |
| Feb 5, 2026 | 38.91 | 39.11 | 38.84 | 38.84 | 38.84 | -1.29% | 8,128 |
| Feb 4, 2026 | 39.69 | 39.69 | 39.23 | 39.35 | 39.35 | - | 9,737 |
| Feb 3, 2026 | 39.43 | 39.43 | 39.05 | 39.35 | 39.35 | 0.22% | 5,088 |
| Feb 2, 2026 | 38.97 | 39.30 | 38.96 | 39.27 | 39.27 | 0.45% | 10,307 |
| Jan 30, 2026 | 39.38 | 39.38 | 38.90 | 39.09 | 39.09 | -1.34% | 3,632 |
| Jan 29, 2026 | 39.26 | 39.62 | 39.17 | 39.62 | 39.62 | 0.21% | 4,200 |
| Jan 28, 2026 | 39.44 | 39.57 | 39.37 | 39.54 | 39.54 | -0.52% | 3,025 |
| Jan 27, 2026 | 39.45 | 39.75 | 39.21 | 39.75 | 39.75 | 1.90% | 16,554 |
| Jan 26, 2026 | 38.99 | 39.11 | 38.96 | 39.01 | 39.00 | 0.55% | 12,166 |
| Jan 23, 2026 | 38.63 | 38.79 | 38.62 | 38.79 | 38.79 | - | 6,255 |
| Jan 22, 2026 | 38.70 | 38.79 | 38.68 | 38.79 | 38.79 | 1.06% | 4,262 |
| Jan 21, 2026 | 38.18 | 38.44 | 38.03 | 38.38 | 38.38 | 1.33% | 10,614 |
| Jan 20, 2026 | 37.86 | 38.77 | 37.86 | 37.88 | 37.88 | -1.25% | 7,399 |
| Jan 16, 2026 | 38.22 | 38.36 | 38.21 | 38.36 | 38.36 | - | 7,943 |
| Jan 15, 2026 | 38.32 | 38.39 | 38.25 | 38.36 | 38.36 | 0.81% | 5,076 |
| Jan 14, 2026 | 38.10 | 38.10 | 37.86 | 38.05 | 38.05 | 0.35% | 18,246 |
| Jan 13, 2026 | 38.09 | 38.09 | 37.89 | 37.92 | 37.92 | -0.34% | 5,041 |
| Jan 12, 2026 | 37.88 | 38.05 | 37.88 | 38.05 | 38.05 | 0.82% | 2,113 |
| Jan 9, 2026 | 37.59 | 37.79 | 37.56 | 37.74 | 37.74 | 0.81% | 5,858 |
| Jan 8, 2026 | 37.30 | 37.55 | 37.30 | 37.44 | 37.44 | -0.44% | 19,443 |
| Jan 7, 2026 | 37.75 | 37.78 | 37.59 | 37.60 | 37.60 | -0.36% | 9,975 |
| Jan 6, 2026 | 37.87 | 37.87 | 37.71 | 37.74 | 37.73 | 0.12% | 4,020 |
| Jan 5, 2026 | 37.34 | 37.69 | 37.23 | 37.69 | 37.69 | 1.37% | 9,255 |
| Jan 2, 2026 | 37.10 | 37.34 | 37.08 | 37.18 | 37.18 | 1.48% | 7,125 |
| Dec 31, 2025 | 36.67 | 36.67 | 36.58 | 36.64 | 36.64 | -0.42% | 2,879 |
| Dec 30, 2025 | 36.85 | 36.87 | 36.72 | 36.80 | 36.80 | 0.26% | 12,332 |
| Dec 29, 2025 | 36.77 | 36.77 | 36.59 | 36.70 | 36.70 | -0.38% | 10,054 |
| Dec 26, 2025 | 36.83 | 36.91 | 36.76 | 36.84 | 36.84 | 0.41% | 6,914 |
| Dec 24, 2025 | 36.65 | 36.79 | 36.65 | 36.69 | 36.69 | 0.16% | 19,468 |
| Dec 23, 2025 | 36.51 | 36.63 | 36.51 | 36.63 | 36.63 | 0.91% | 3,456 |
| Dec 22, 2025 | 36.36 | 36.43 | 36.24 | 36.30 | 36.30 | 0.06% | 20,660 |
| Dec 19, 2025 | 36.14 | 36.37 | 36.14 | 36.28 | 36.28 | 0.25% | 8,055 |
| Dec 18, 2025 | 36.21 | 36.36 | 36.13 | 36.19 | 35.96 | 0.65% | 9,815 |
| Dec 17, 2025 | 36.22 | 36.24 | 35.96 | 35.96 | 35.73 | -0.89% | 4,169 |
| Dec 16, 2025 | 36.31 | 36.90 | 36.23 | 36.28 | 36.05 | -0.50% | 5,043 |
| Dec 15, 2025 | 36.62 | 36.62 | 36.42 | 36.46 | 36.23 | 0.50% | 6,958 |
| Dec 12, 2025 | 36.63 | 36.63 | 36.20 | 36.28 | 36.05 | -1.02% | 8,171 |
| Dec 11, 2025 | 36.53 | 36.71 | 36.53 | 36.66 | 36.43 | 0.46% | 20,984 |
| Dec 10, 2025 | 36.20 | 36.52 | 36.17 | 36.49 | 36.26 | 1.25% | 4,470 |
| Dec 9, 2025 | 36.07 | 36.15 | 36.04 | 36.04 | 35.81 | -0.05% | 3,960 |
| Dec 8, 2025 | 36.14 | 36.31 | 36.01 | 36.06 | 35.83 | -0.26% | 4,963 |
| Dec 5, 2025 | 36.27 | 36.37 | 36.11 | 36.15 | 35.92 | 0.03% | 7,499 |
| Dec 4, 2025 | 36.21 | 36.21 | 36.14 | 36.14 | 35.91 | 0.33% | 1,642 |
| Dec 3, 2025 | 35.85 | 36.07 | 35.80 | 36.02 | 35.79 | 0.76% | 8,046 |
| Dec 2, 2025 | 35.61 | 35.77 | 35.58 | 35.75 | 35.52 | 0.68% | 19,209 |
| Dec 1, 2025 | 35.54 | 35.66 | 35.50 | 35.50 | 35.28 | -0.11% | 9,258 |
| Nov 28, 2025 | 35.43 | 35.54 | 35.43 | 35.54 | 35.32 | 0.43% | 941 |
| Nov 26, 2025 | 35.24 | 35.44 | 35.22 | 35.39 | 35.17 | 0.84% | 2,300 |
| Nov 25, 2025 | 34.81 | 35.10 | 34.78 | 35.10 | 34.88 | 1.08% | 4,133 |
| Nov 24, 2025 | 34.62 | 34.76 | 34.52 | 34.72 | 34.50 | 0.50% | 4,515 |
| Nov 21, 2025 | 34.31 | 34.66 | 34.19 | 34.55 | 34.33 | 0.55% | 13,391 |
| Nov 20, 2025 | 34.99 | 35.08 | 34.36 | 34.36 | 34.15 | -1.08% | 6,157 |
| Nov 19, 2025 | 34.82 | 34.91 | 34.58 | 34.74 | 34.52 | -0.06% | 14,671 |
| Nov 18, 2025 | 34.70 | 34.88 | 34.57 | 34.76 | 34.54 | -1.42% | 17,995 |
| Nov 17, 2025 | 35.46 | 35.59 | 35.19 | 35.26 | 35.04 | -1.43% | 6,475 |
| Nov 14, 2025 | 35.55 | 35.78 | 35.40 | 35.77 | 35.54 | 0.04% | 6,727 |
| Nov 13, 2025 | 36.12 | 36.13 | 35.75 | 35.75 | 35.53 | -1.04% | 2,210 |
| Nov 12, 2025 | 36.16 | 36.16 | 36.06 | 36.13 | 35.90 | 0.57% | 4,108 |
| Nov 11, 2025 | 35.90 | 35.99 | 35.89 | 35.92 | 35.70 | 0.30% | 3,032 |
| Nov 10, 2025 | 35.60 | 35.82 | 35.54 | 35.82 | 35.59 | 1.33% | 3,913 |
| Nov 7, 2025 | 35.14 | 35.35 | 35.06 | 35.35 | 35.13 | 0.16% | 2,455 |
| Nov 6, 2025 | 35.38 | 35.38 | 35.27 | 35.29 | 35.07 | 0.25% | 4,185 |
| Nov 5, 2025 | 35.15 | 35.27 | 35.08 | 35.20 | 34.98 | 0.63% | 6,247 |
| Nov 4, 2025 | 34.88 | 35.07 | 34.88 | 34.98 | 34.76 | -1.10% | 4,190 |
| Nov 3, 2025 | 35.21 | 35.38 | 35.21 | 35.37 | 35.15 | 0.34% | 2,586 |
| Oct 31, 2025 | 35.35 | 35.35 | 35.12 | 35.25 | 35.03 | -0.11% | 17,366 |
| Oct 30, 2025 | 35.29 | 35.40 | 35.29 | 35.29 | 35.07 | -0.03% | 4,249 |
| Oct 29, 2025 | 35.41 | 35.54 | 35.23 | 35.30 | 35.08 | 0.14% | 5,356 |
| Oct 28, 2025 | 35.21 | 35.27 | 35.18 | 35.25 | 35.03 | 0.21% | 5,083 |
| Oct 27, 2025 | 35.07 | 35.18 | 35.07 | 35.18 | 34.96 | 0.95% | 2,653 |
| Oct 24, 2025 | 34.82 | 34.88 | 34.82 | 34.84 | 34.63 | 0.46% | 1,648 |
| Oct 23, 2025 | 34.52 | 34.71 | 34.52 | 34.69 | 34.47 | 0.90% | 2,006 |
| Oct 22, 2025 | 34.35 | 34.48 | 34.24 | 34.38 | 34.16 | -0.18% | 12,166 |
| Oct 21, 2025 | 34.60 | 34.60 | 34.41 | 34.44 | 34.22 | -0.55% | 6,652 |
| Oct 20, 2025 | 34.47 | 34.69 | 34.47 | 34.63 | 34.41 | 0.87% | 8,765 |
| Oct 17, 2025 | 34.34 | 34.34 | 34.33 | 34.33 | 34.12 | -0.01% | 1,066 |
| Oct 16, 2025 | 34.33 | 34.49 | 34.30 | 34.33 | 34.12 | 0.36% | 1,313 |
| Oct 15, 2025 | 34.22 | 34.27 | 34.20 | 34.21 | 34.00 | 1.04% | 1,797 |
| Oct 14, 2025 | 33.73 | 33.98 | 33.73 | 33.86 | 33.65 | 0.08% | 2,615 |
| Oct 13, 2025 | 33.75 | 33.91 | 33.75 | 33.83 | 33.62 | 1.45% | 23,269 |