FlexShares International Quality Dividend Index Fund

IQDF
🏛️ usa →
28.39
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 25.59 25.67 25.57 25.57 0.0M
2021-12-30 25.62 25.65 25.59 25.60 0.0M
2021-12-29 25.68 25.68 25.57 25.62 0.0M
2021-12-28 25.71 25.75 25.65 25.65 0.1M
2021-12-27 25.52 25.68 25.50 25.68 0.1M
2021-12-23 25.38 25.51 25.37 25.47 0.0M
2021-12-22 25.06 25.29 25.06 25.29 0.1M
2021-12-21 24.94 25.11 24.92 25.11 0.2M
2021-12-20 24.70 24.85 24.62 24.84 0.0M
2021-12-17 25.04 25.11 24.90 24.93 0.0M
2021-12-16 25.56 25.63 25.45 25.55 0.0M
2021-12-15 25.19 25.46 25.11 25.43 0.1M
2021-12-14 25.21 25.26 25.10 25.21 0.1M
2021-12-13 25.45 25.46 25.28 25.31 0.0M
2021-12-10 25.52 25.56 25.45 25.54 0.0M
2021-12-09 25.56 25.57 25.51 25.52 0.0M
2021-12-08 25.69 25.75 25.64 25.73 0.0M
2021-12-07 25.54 25.67 25.54 25.67 0.0M
2021-12-06 25.10 25.28 25.08 25.27 0.0M
2021-12-03 25.20 25.20 24.86 25.00 0.1M
2021-12-02 25.01 25.16 24.99 25.07 0.0M
2021-12-01 25.10 25.29 24.76 24.76 0.1M
2021-11-30 24.96 25.04 24.69 24.84 0.0M
2021-11-29 25.10 25.10 24.88 25.02 0.1M
2021-11-26 24.97 24.97 24.75 24.77 0.1M
2021-11-24 25.35 25.48 25.35 25.48 0.0M
2021-11-23 25.58 25.65 25.52 25.62 0.0M
2021-11-22 25.62 25.69 25.53 25.53 0.0M
2021-11-19 25.69 25.72 25.60 25.62 0.2M
2021-11-18 25.73 25.81 25.66 25.76 0.0M
2021-11-17 25.90 25.90 25.84 25.86 0.0M
2021-11-16 25.94 25.96 25.87 25.88 0.0M
2021-11-15 26.04 26.04 25.90 25.90 0.0M
2021-11-12 26.02 26.07 26.00 26.03 0.0M
2021-11-11 26.04 26.11 26.02 26.05 0.0M
2021-11-10 26.10 26.11 25.81 25.87 0.0M
2021-11-09 26.18 26.18 26.05 26.10 0.1M
2021-11-08 26.18 26.21 26.14 26.20 0.0M
2021-11-05 26.05 26.08 26.02 26.07 0.0M
2021-11-04 26.04 26.04 25.95 26.02 0.0M
2021-11-03 25.92 26.17 25.88 26.17 0.0M
2021-11-02 25.93 25.95 25.88 25.90 0.0M
2021-11-01 26.02 26.10 25.97 26.10 0.0M
2021-10-29 25.89 25.89 25.82 25.89 0.0M
2021-10-28 25.98 26.12 25.98 26.12 0.1M
2021-10-27 26.09 26.15 26.02 26.02 0.1M
2021-10-26 26.25 26.28 26.14 26.18 0.1M
2021-10-25 26.14 26.18 26.09 26.14 0.0M
2021-10-22 26.13 26.20 26.06 26.18 0.0M
2021-10-21 26.04 26.07 26.00 26.07 0.0M
2021-10-20 26.11 26.22 26.09 26.19 0.0M
2021-10-19 26.10 26.20 26.10 26.15 0.0M
2021-10-18 25.93 26.08 25.93 25.99 0.0M
2021-10-15 26.00 26.09 25.98 26.06 0.0M
2021-10-14 25.89 25.91 25.84 25.89 0.0M
2021-10-13 25.58 25.67 25.49 25.65 0.0M
2021-10-12 25.48 25.49 25.38 25.38 0.0M
2021-10-11 25.56 25.59 25.43 25.43 0.0M
2021-10-08 25.44 25.48 25.38 25.39 0.0M
2021-10-07 25.34 25.49 25.34 25.40 0.1M
2021-10-06 25.02 25.21 24.91 25.21 0.1M
2021-10-05 25.24 25.38 25.24 25.34 0.0M
2021-10-04 25.28 25.32 25.05 25.18 0.0M
2021-10-01 25.25 25.38 25.17 25.30 0.1M
2021-09-30 25.30 25.41 25.20 25.21 0.1M
2021-09-29 25.26 25.30 25.16 25.20 0.1M
2021-09-28 25.44 25.45 25.21 25.26 0.0M
2021-09-27 25.61 25.71 25.61 25.67 0.0M
2021-09-24 25.69 25.75 25.66 25.70 0.1M
2021-09-23 25.87 25.97 25.86 25.93 0.0M
2021-09-22 25.69 25.83 25.23 25.71 0.0M
2021-09-21 25.53 25.57 25.44 25.49 0.2M
2021-09-20 25.27 25.36 25.10 25.27 0.1M
2021-09-17 26.08 26.08 25.82 25.85 0.0M
2021-09-16 26.55 26.60 26.45 26.57 0.0M
2021-09-15 26.72 26.79 26.64 26.76 0.0M
2021-09-14 26.82 26.82 26.62 26.62 0.0M
2021-09-13 26.83 26.84 26.77 26.81 0.0M
2021-09-10 26.78 26.81 26.60 26.60 0.0M
2021-09-09 26.61 26.67 26.56 26.56 0.1M
2021-09-08 26.72 26.73 26.59 26.63 0.1M
2021-09-07 26.86 26.90 26.80 26.80 0.1M
2021-09-03 26.81 26.88 26.77 26.88 0.0M
2021-09-02 26.78 26.83 26.72 26.73 0.0M
2021-09-01 26.68 26.80 26.68 26.71 0.0M
2021-08-31 26.55 26.56 26.47 26.52 0.1M
2021-08-30 26.44 26.56 26.44 26.46 0.0M
2021-08-27 26.23 26.47 26.23 26.47 0.0M
2021-08-26 26.27 26.27 26.12 26.14 0.0M
2021-08-25 26.26 26.35 26.25 26.35 0.0M
2021-08-24 26.18 26.33 26.18 26.25 0.1M
2021-08-23 26.03 26.19 26.03 26.16 0.0M
2021-08-20 25.77 25.93 25.70 25.91 0.1M
2021-08-19 25.89 25.98 25.79 25.86 0.2M
2021-08-18 26.40 26.44 26.28 26.28 0.1M
2021-08-17 26.36 26.40 26.22 26.35 0.1M
2021-08-16 26.59 26.63 26.49 26.61 0.0M
2021-08-13 26.68 26.74 26.65 26.71 0.0M
2021-08-12 26.68 26.68 26.62 26.68 0.0M
2021-08-11 26.74 26.76 26.66 26.76 0.1M
2021-08-10 26.54 26.60 26.53 26.59 0.0M
2021-08-09 26.60 26.63 26.55 26.55 0.1M
2021-08-06 26.60 26.60 26.51 26.52 0.0M
2021-08-05 26.69 26.72 26.66 26.66 0.0M
2021-08-04 26.69 26.72 26.61 26.64 0.0M
2021-08-03 26.58 26.67 26.47 26.64 0.0M
2021-08-02 26.58 26.62 26.44 26.44 0.1M
2021-07-30 26.52 26.52 26.32 26.40 0.1M
2021-07-29 26.52 26.59 26.52 26.54 0.0M
2021-07-28 26.19 26.43 26.17 26.36 0.1M
2021-07-27 26.06 26.13 26.00 26.12 0.0M
2021-07-26 26.30 26.32 26.26 26.29 0.1M
2021-07-23 26.33 26.34 26.26 26.34 0.0M
2021-07-22 26.33 26.33 26.20 26.30 0.0M
2021-07-21 26.01 26.28 26.01 26.27 0.0M
2021-07-20 25.76 26.02 25.75 25.99 0.0M
2021-07-19 25.90 25.90 25.67 25.78 0.0M
2021-07-16 26.46 26.46 26.23 26.23 0.1M
2021-07-15 26.47 26.51 26.39 26.46 0.0M
2021-07-14 26.65 26.65 26.55 26.61 0.1M
2021-07-13 26.56 26.61 26.47 26.50 0.0M
2021-07-12 26.50 26.59 26.47 26.59 0.0M
2021-07-09 26.34 26.56 26.33 26.56 0.1M
2021-07-08 26.07 26.15 25.96 26.11 0.0M
2021-07-07 26.47 26.51 26.40 26.47 0.0M
2021-07-06 26.54 26.54 26.33 26.42 0.0M
2021-07-02 26.52 26.65 26.49 26.65 0.0M
2021-07-01 26.52 26.55 26.44 26.55 0.0M
2021-06-30 26.49 26.58 26.46 26.54 0.0M
2021-06-29 26.70 26.73 26.66 26.73 0.0M
2021-06-28 26.82 26.82 26.72 26.78 0.0M
2021-06-25 26.90 26.90 26.81 26.90 0.0M
2021-06-24 26.73 26.81 26.72 26.81 0.0M
2021-06-23 26.68 26.72 26.57 26.61 0.1M
2021-06-22 26.54 26.69 26.52 26.68 0.1M
2021-06-21 26.49 26.70 26.46 26.70 0.0M
2021-06-18 26.53 26.53 26.43 26.46 0.1M
2021-06-17 27.24 27.24 27.11 27.21 0.0M
2021-06-16 27.60 27.61 27.27 27.37 0.1M
2021-06-15 27.55 27.57 27.49 27.57 0.1M
2021-06-14 27.52 27.61 27.52 27.61 0.0M
2021-06-11 27.54 27.58 27.48 27.55 0.0M
2021-06-10 27.44 27.57 27.44 27.54 0.0M
2021-06-09 27.50 27.50 27.43 27.44 0.0M
2021-06-08 27.53 27.53 27.45 27.47 0.0M
2021-06-07 27.53 27.58 27.50 27.57 0.0M
2021-06-04 27.46 27.56 27.44 27.54 0.0M
2021-06-03 27.30 27.34 27.23 27.32 0.1M
2021-06-02 27.44 27.53 27.44 27.51 0.1M
2021-06-01 27.44 27.46 27.36 27.43 0.0M
2021-05-28 27.20 27.25 27.18 27.18 0.0M
2021-05-27 27.12 27.18 27.08 27.16 0.1M
2021-05-26 26.92 27.03 26.90 27.03 0.0M
2021-05-25 26.99 27.03 26.91 26.98 0.1M
2021-05-24 26.83 26.98 26.83 26.92 0.1M
2021-05-21 26.84 26.87 26.70 26.78 0.0M
2021-05-20 26.72 26.85 26.72 26.84 0.0M
2021-05-19 26.54 26.69 26.43 26.63 0.1M
2021-05-18 26.86 26.90 26.80 26.80 0.0M
2021-05-17 26.52 26.66 26.52 26.66 0.0M
2021-05-14 26.50 26.71 26.50 26.71 0.1M
2021-05-13 26.18 26.35 26.17 26.34 0.0M
2021-05-12 26.46 26.50 26.18 26.19 0.1M
2021-05-11 26.47 26.68 26.42 26.66 0.1M
2021-05-10 27.06 27.09 26.89 26.89 0.0M
2021-05-07 26.77 27.06 26.77 27.04 0.1M
2021-05-06 26.51 26.72 26.51 26.71 0.1M
2021-05-05 26.39 26.55 26.39 26.50 0.0M
2021-05-04 26.28 26.29 26.07 26.22 0.1M
2021-05-03 26.37 26.49 26.33 26.47 0.0M
2021-04-30 26.53 26.53 26.21 26.26 0.1M
2021-04-29 26.75 26.76 26.52 26.70 0.1M
2021-04-28 26.51 26.69 26.51 26.63 0.1M
2021-04-27 26.53 26.56 26.49 26.53 0.0M
2021-04-26 26.58 26.63 26.54 26.57 0.0M
2021-04-23 26.39 26.57 26.39 26.55 0.1M
2021-04-22 26.34 26.34 26.17 26.23 0.0M
2021-04-21 26.04 26.35 26.04 26.33 0.1M
2021-04-20 26.31 26.31 26.08 26.13 0.1M
2021-04-19 26.51 26.54 26.41 26.44 0.0M
2021-04-16 26.40 26.53 26.39 26.51 0.0M
2021-04-15 26.28 26.37 26.28 26.36 0.0M
2021-04-14 26.13 26.24 26.12 26.16 0.1M
2021-04-13 25.98 26.11 25.97 26.07 0.1M
2021-04-12 26.01 26.01 25.92 25.96 0.0M
2021-04-09 26.07 26.15 26.06 26.15 0.0M
2021-04-08 26.19 26.26 26.17 26.22 0.0M
2021-04-07 26.00 26.04 25.95 26.01 0.0M
2021-04-06 25.94 26.04 25.94 25.99 0.1M
2021-04-05 26.02 26.17 25.99 26.12 0.1M
2021-04-01 25.78 25.92 25.78 25.88 0.0M
2021-03-31 25.77 25.77 25.64 25.69 0.0M
2021-03-30 25.67 25.80 25.65 25.75 0.0M
2021-03-29 25.71 25.82 25.71 25.79 0.1M
2021-03-26 25.47 25.75 25.47 25.75 0.1M
2021-03-25 25.18 25.34 25.14 25.34 0.0M
2021-03-24 25.25 25.34 25.12 25.14 0.0M
2021-03-23 25.50 25.55 25.32 25.35 0.0M
2021-03-22 25.59 25.72 25.58 25.66 0.0M
2021-03-19 25.60 25.75 25.50 25.69 0.0M
2021-03-18 25.78 25.92 25.69 25.69 0.0M
2021-03-17 25.69 25.99 25.66 25.94 0.0M
2021-03-16 25.80 25.85 25.75 25.81 0.2M
2021-03-15 25.67 25.75 25.59 25.75 0.0M
2021-03-12 25.58 25.76 25.57 25.76 0.1M
2021-03-11 25.68 25.79 25.62 25.79 0.1M
2021-03-10 25.35 25.42 25.26 25.39 0.0M
2021-03-09 25.20 25.33 25.20 25.27 0.1M
2021-03-08 24.99 25.15 24.95 24.98 0.0M
2021-03-05 25.24 25.31 24.98 25.29 0.0M
2021-03-04 25.33 25.42 24.93 25.05 0.0M
2021-03-03 25.39 25.41 25.27 25.30 0.0M
2021-03-02 25.38 25.48 25.30 25.39 0.0M
2021-03-01 25.22 25.50 25.22 25.44 0.1M
2021-02-26 25.28 25.28 24.99 25.01 0.1M
2021-02-25 25.83 25.92 25.35 25.42 0.1M
2021-02-24 25.54 25.78 25.47 25.73 0.1M
2021-02-23 25.59 25.80 25.40 25.74 0.1M
2021-02-22 25.63 25.83 25.63 25.69 0.0M
2021-02-19 25.72 25.81 25.66 25.70 0.1M
2021-02-18 25.59 25.66 25.46 25.66 0.0M
2021-02-17 25.61 25.72 25.54 25.68 0.1M
2021-02-16 25.72 25.79 25.65 25.67 0.1M
2021-02-12 25.35 25.57 25.35 25.55 0.1M
2021-02-11 25.42 25.45 25.36 25.43 0.1M
2021-02-10 25.38 25.38 25.15 25.22 0.1M
2021-02-09 25.14 25.32 25.14 25.27 0.1M
2021-02-08 25.09 25.16 25.09 25.16 0.1M
2021-02-05 24.87 24.98 24.81 24.97 0.1M
2021-02-04 24.70 24.78 24.67 24.76 0.1M
2021-02-03 24.81 24.81 24.70 24.79 0.0M
2021-02-02 24.72 24.78 24.62 24.78 0.1M
2021-02-01 24.45 24.57 24.37 24.55 0.1M
2021-01-29 24.33 24.34 24.00 24.07 0.1M
2021-01-28 24.57 24.79 24.56 24.70 0.1M
2021-01-27 24.68 24.75 24.49 24.49 0.0M
2021-01-26 25.09 25.10 25.00 25.09 0.1M
2021-01-25 24.98 25.08 24.82 25.07 0.0M
2021-01-22 25.04 25.13 25.01 25.09 0.0M
2021-01-21 25.29 25.30 25.14 25.28 0.0M
2021-01-20 25.22 25.31 25.16 25.29 0.1M
2021-01-19 25.15 25.17 25.07 25.13 0.0M
2021-01-15 25.02 25.03 24.85 24.93 0.1M
2021-01-14 25.16 25.35 25.14 25.26 0.0M
2021-01-13 25.07 25.12 25.03 25.05 0.0M
2021-01-12 24.89 25.07 24.83 25.07 0.0M
2021-01-11 24.80 24.95 24.80 24.86 0.1M
2021-01-08 25.02 25.12 24.91 25.12 0.2M
2021-01-07 24.70 24.89 24.66 24.89 0.1M
2021-01-06 24.65 24.94 24.63 24.82 0.1M
2021-01-05 24.33 24.58 24.33 24.55 0.0M
2021-01-04 24.56 24.57 24.19 24.24 0.1M