FlexShares International Quality Dividend Dynamic Index Fund (IQDY)

NYSEARCA: IQDY · Real-Time Price · USD

40.42

-0.23 (-0.57%)

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

40.39

-0.03 (-0.08%)

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

IQDY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	40.41	40.43	40.39	40.42	40.42	-0.57%	1,088
Apr 27, 2026	40.77	40.78	40.63	40.66	40.65	-0.33%	3,894
Apr 24, 2026	40.53	40.79	40.53	40.79	40.79	1.29%	3,222
Apr 23, 2026	40.70	40.70	40.04	40.27	40.27	-1.71%	25,682
Apr 22, 2026	40.97	41.00	40.85	40.97	40.97	0.67%	1,900
Apr 21, 2026	41.33	41.33	40.69	40.70	40.69	-1.35%	8,519
Apr 20, 2026	41.13	41.26	41.12	41.25	41.25	-0.19%	5,395
Apr 17, 2026	41.41	41.68	41.28	41.33	41.33	1.28%	33,909
Apr 16, 2026	40.90	40.94	40.70	40.81	40.81	0.05%	10,881
Apr 15, 2026	40.77	40.79	40.60	40.79	40.79	-0.05%	4,087
Apr 14, 2026	40.62	40.87	40.62	40.81	40.81	1.30%	4,595
Apr 13, 2026	39.69	40.28	39.69	40.28	40.28	0.59%	2,891
Apr 10, 2026	40.14	40.20	39.99	40.05	40.05	0.74%	2,208
Apr 9, 2026	39.56	39.75	39.33	39.75	39.75	-0.19%	7,632
Apr 8, 2026	39.90	39.96	39.66	39.82	39.82	3.92%	5,344
Apr 7, 2026	38.22	39.61	37.58	38.32	38.32	-0.24%	8,979
Apr 6, 2026	38.31	38.43	38.31	38.41	38.41	0.71%	2,899
Apr 2, 2026	37.54	38.14	37.54	38.14	38.14	-0.39%	11,290
Apr 1, 2026	38.33	38.51	38.21	38.29	38.29	1.00%	2,067
Mar 31, 2026	37.21	37.91	37.21	37.91	37.91	3.03%	2,620
Mar 30, 2026	37.08	37.10	36.73	36.80	36.80	-0.03%	8,111
Mar 27, 2026	36.88	37.01	36.71	36.81	36.81	-0.46%	3,965
Mar 26, 2026	37.32	37.46	36.98	36.98	36.98	-2.08%	8,750
Mar 25, 2026	37.83	37.90	37.64	37.77	37.77	1.49%	1,746
Mar 24, 2026	36.98	37.35	36.93	37.21	37.21	-0.74%	2,280
Mar 23, 2026	37.33	37.78	37.18	37.49	37.49	2.68%	11,284
Mar 20, 2026	37.37	37.53	36.51	36.51	36.51	-3.39%	6,198
Mar 19, 2026	37.25	37.96	37.22	37.79	37.67	0.08%	15,672
Mar 18, 2026	38.12	38.30	37.76	37.76	37.64	-1.56%	12,699
Mar 17, 2026	38.40	38.45	38.23	38.36	38.24	0.45%	6,768
Mar 16, 2026	37.91	38.20	37.91	38.19	38.07	2.25%	6,437
Mar 13, 2026	37.77	37.77	37.35	37.35	37.24	-1.22%	4,575
Mar 12, 2026	38.21	38.21	37.74	37.81	37.69	-1.92%	5,930
Mar 11, 2026	38.56	38.56	37.80	38.55	38.43	0.53%	4,069
Mar 10, 2026	38.66	38.97	38.03	38.35	38.23	-0.08%	7,498
Mar 9, 2026	37.54	38.37	37.23	38.37	38.26	1.30%	6,098
Mar 6, 2026	37.77	38.17	37.62	37.88	37.76	-1.18%	5,631
Mar 5, 2026	38.83	38.83	37.97	38.33	38.22	-2.13%	10,372
Mar 4, 2026	38.92	39.19	38.10	39.17	39.05	1.41%	9,180
Mar 3, 2026	38.24	38.76	37.41	38.62	38.51	-3.66%	25,011
Mar 2, 2026	39.77	40.14	39.77	40.09	39.97	-1.13%	7,593
Feb 27, 2026	40.68	40.78	40.55	40.55	40.43	-0.73%	5,271
Feb 26, 2026	40.93	40.93	40.55	40.85	40.73	-0.07%	7,074
Feb 25, 2026	40.97	40.99	40.01	40.88	40.76	1.39%	6,276
Feb 24, 2026	40.13	40.39	40.02	40.32	40.20	0.25%	6,094
Feb 23, 2026	40.16	40.22	40.11	40.22	40.10	-0.53%	4,184
Feb 20, 2026	39.98	40.43	39.98	40.43	40.31	1.16%	3,183
Feb 19, 2026	39.90	40.03	39.85	39.97	39.85	-0.57%	6,654
Feb 18, 2026	40.20	40.42	40.07	40.20	40.08	0.40%	8,850
Feb 17, 2026	39.76	40.06	39.76	40.04	39.92	-0.05%	6,769
Feb 13, 2026	39.99	40.10	39.84	40.06	39.94	-0.05%	2,558
Feb 12, 2026	40.85	40.85	40.03	40.08	39.96	-1.47%	2,825
Feb 11, 2026	40.66	40.78	40.36	40.68	40.56	0.37%	4,429
Feb 10, 2026	40.43	40.53	40.43	40.53	40.41	0.60%	4,526
Feb 9, 2026	40.11	40.42	40.05	40.29	40.17	0.99%	3,808
Feb 6, 2026	39.45	39.90	39.45	39.90	39.77	2.71%	15,481
Feb 5, 2026	38.91	39.11	38.84	38.84	38.72	-1.29%	8,128
Feb 4, 2026	39.69	39.69	39.23	39.35	39.23	-	9,737
Feb 3, 2026	39.43	39.43	39.05	39.35	39.23	0.22%	5,088
Feb 2, 2026	38.97	39.30	38.96	39.27	39.15	0.45%	10,307
Jan 30, 2026	39.38	39.38	38.90	39.09	38.97	-1.34%	3,632
Jan 29, 2026	39.26	39.62	39.17	39.62	39.50	0.21%	4,200
Jan 28, 2026	39.44	39.57	39.37	39.54	39.42	-0.52%	3,025
Jan 27, 2026	39.45	39.75	39.21	39.75	39.62	1.90%	16,554
Jan 26, 2026	38.99	39.11	38.96	39.01	38.89	0.55%	12,166
Jan 23, 2026	38.63	38.79	38.62	38.79	38.67	-	6,255
Jan 22, 2026	38.70	38.79	38.68	38.79	38.67	1.06%	4,262
Jan 21, 2026	38.18	38.44	38.03	38.38	38.27	1.33%	10,614
Jan 20, 2026	37.86	38.77	37.86	37.88	37.76	-1.25%	7,399
Jan 16, 2026	38.22	38.36	38.21	38.36	38.24	-	7,943
Jan 15, 2026	38.32	38.39	38.25	38.36	38.24	0.81%	5,076
Jan 14, 2026	38.10	38.10	37.86	38.05	37.93	0.35%	18,246
Jan 13, 2026	38.09	38.09	37.89	37.92	37.80	-0.34%	5,041
Jan 12, 2026	37.88	38.05	37.88	38.05	37.93	0.82%	2,113
Jan 9, 2026	37.59	37.79	37.56	37.74	37.63	0.81%	5,858
Jan 8, 2026	37.30	37.55	37.30	37.44	37.32	-0.44%	19,443
Jan 7, 2026	37.75	37.78	37.59	37.60	37.49	-0.36%	9,975
Jan 6, 2026	37.87	37.87	37.71	37.74	37.62	0.12%	4,020
Jan 5, 2026	37.34	37.69	37.23	37.69	37.58	1.37%	9,255
Jan 2, 2026	37.10	37.34	37.08	37.18	37.07	1.48%	7,125
Dec 31, 2025	36.67	36.67	36.58	36.64	36.53	-0.42%	2,879
Dec 30, 2025	36.85	36.87	36.72	36.80	36.68	0.26%	12,332
Dec 29, 2025	36.77	36.77	36.59	36.70	36.59	-0.38%	10,054
Dec 26, 2025	36.83	36.91	36.76	36.84	36.73	0.41%	6,914
Dec 24, 2025	36.65	36.79	36.65	36.69	36.58	0.16%	19,468
Dec 23, 2025	36.51	36.63	36.51	36.63	36.52	0.91%	3,456
Dec 22, 2025	36.36	36.43	36.24	36.30	36.19	0.06%	20,660
Dec 19, 2025	36.14	36.37	36.14	36.28	36.17	0.25%	8,055
Dec 18, 2025	36.21	36.36	36.13	36.19	35.85	0.65%	9,815
Dec 17, 2025	36.22	36.24	35.96	35.96	35.62	-0.89%	4,169
Dec 16, 2025	36.31	36.90	36.23	36.28	35.94	-0.50%	5,043
Dec 15, 2025	36.62	36.62	36.42	36.46	36.12	0.50%	6,958
Dec 12, 2025	36.63	36.63	36.20	36.28	35.94	-1.02%	8,171
Dec 11, 2025	36.53	36.71	36.53	36.66	36.32	0.46%	20,984
Dec 10, 2025	36.20	36.52	36.17	36.49	36.15	1.25%	4,470
Dec 9, 2025	36.07	36.15	36.04	36.04	35.70	-0.05%	3,960
Dec 8, 2025	36.14	36.31	36.01	36.06	35.72	-0.26%	4,963
Dec 5, 2025	36.27	36.37	36.11	36.15	35.81	0.03%	7,499
Dec 4, 2025	36.21	36.21	36.14	36.14	35.80	0.33%	1,642
Dec 3, 2025	35.85	36.07	35.80	36.02	35.68	0.76%	8,046