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
2022-12-30 20.73 20.84 20.62 20.63 0.1M
2022-12-29 20.76 20.91 20.76 20.87 0.2M
2022-12-28 20.80 20.84 20.55 20.57 0.1M
2022-12-27 20.75 20.88 20.75 20.82 0.1M
2022-12-23 20.61 20.68 20.55 20.68 0.1M
2022-12-22 20.71 20.71 20.44 20.62 0.1M
2022-12-21 20.64 20.81 20.64 20.76 0.1M
2022-12-20 20.49 20.60 20.46 20.55 0.4M
2022-12-19 20.51 20.54 20.36 20.42 0.1M
2022-12-16 20.45 20.52 20.39 20.44 0.1M
2022-12-15 20.98 20.98 20.64 20.70 0.1M
2022-12-14 21.19 21.29 21.02 21.15 0.2M
2022-12-13 21.40 21.43 21.08 21.13 0.3M
2022-12-12 20.89 20.94 20.81 20.93 0.1M
2022-12-09 20.95 21.07 20.89 20.89 0.1M
2022-12-08 20.84 20.94 20.81 20.91 0.2M
2022-12-07 20.81 20.89 20.76 20.79 0.1M
2022-12-06 20.92 20.97 20.77 20.81 0.1M
2022-12-05 21.16 21.17 20.85 20.92 0.1M
2022-12-02 21.01 21.22 21.01 21.17 0.1M
2022-12-01 21.23 21.27 21.12 21.19 0.2M
2022-11-30 20.88 21.15 20.73 21.12 0.1M
2022-11-29 20.57 20.71 20.57 20.65 0.1M
2022-11-28 20.56 20.67 20.45 20.47 0.1M
2022-11-25 20.61 20.69 20.61 20.67 0.1M
2022-11-23 20.36 20.55 20.36 20.55 0.1M
2022-11-22 20.21 20.34 20.21 20.32 0.2M
2022-11-21 20.12 20.14 20.03 20.14 0.1M
2022-11-18 20.33 20.33 20.21 20.27 0.1M
2022-11-17 20.06 20.28 20.04 20.27 0.1M
2022-11-16 20.44 20.44 20.26 20.29 0.1M
2022-11-15 20.66 20.66 20.30 20.46 0.1M
2022-11-14 20.35 20.45 20.28 20.29 0.1M
2022-11-11 20.16 20.40 20.12 20.35 0.1M
2022-11-10 19.74 19.98 19.70 19.98 0.1M
2022-11-09 19.23 19.33 19.06 19.10 0.1M
2022-11-08 19.20 19.39 19.16 19.29 0.1M
2022-11-07 19.14 19.16 19.06 19.12 0.1M
2022-11-04 18.88 19.04 18.80 19.03 0.2M
2022-11-03 18.21 18.38 18.21 18.33 0.3M
2022-11-02 18.65 18.94 18.42 18.44 0.2M
2022-11-01 18.78 18.80 18.54 18.62 0.1M
2022-10-31 18.38 18.48 18.38 18.43 0.1M
2022-10-28 18.48 18.63 18.46 18.61 0.1M
2022-10-27 18.72 18.81 18.60 18.60 0.1M
2022-10-26 18.59 18.86 18.58 18.73 0.1M
2022-10-25 18.29 18.54 18.29 18.52 0.3M
2022-10-24 18.25 18.33 18.18 18.28 0.1M
2022-10-21 18.02 18.51 18.02 18.50 0.2M
2022-10-20 18.23 18.41 18.11 18.15 0.1M
2022-10-19 18.15 18.21 18.03 18.10 0.2M
2022-10-18 18.46 18.47 18.22 18.31 0.1M
2022-10-17 18.14 18.32 18.14 18.24 0.1M
2022-10-14 18.07 18.12 17.76 17.79 0.4M
2022-10-13 17.41 18.12 17.39 18.05 0.1M
2022-10-12 17.73 17.81 17.69 17.72 0.2M
2022-10-11 17.92 17.99 17.72 17.74 0.1M
2022-10-10 18.02 18.07 17.92 17.99 0.1M
2022-10-07 18.25 18.29 18.04 18.09 0.1M
2022-10-06 18.47 18.51 18.36 18.38 0.1M
2022-10-05 18.55 18.71 18.43 18.66 0.2M
2022-10-04 18.62 18.84 18.60 18.79 0.3M
2022-10-03 18.00 18.26 17.97 18.18 0.2M
2022-09-30 17.81 17.96 17.80 17.80 0.0M
2022-09-29 17.85 17.88 17.69 17.84 0.1M
2022-09-28 17.80 18.22 17.78 18.19 0.3M
2022-09-27 18.00 18.06 17.76 17.86 0.2M
2022-09-26 17.99 18.11 17.82 17.92 0.1M
2022-09-23 18.43 18.43 18.16 18.28 0.1M
2022-09-22 18.87 18.89 18.74 18.82 0.3M
2022-09-21 19.03 19.13 18.80 18.82 0.1M
2022-09-20 19.14 19.14 18.96 19.05 0.2M
2022-09-19 19.16 19.34 19.15 19.33 0.2M
2022-09-16 19.18 19.34 19.17 19.26 0.1M
2022-09-15 19.73 19.89 19.69 19.74 0.2M
2022-09-14 19.81 19.94 19.78 19.86 0.1M
2022-09-13 20.03 20.10 19.70 19.72 0.1M
2022-09-12 20.32 20.43 20.30 20.34 0.2M
2022-09-09 19.94 20.09 19.94 20.06 0.1M
2022-09-08 19.42 19.62 19.39 19.61 0.1M
2022-09-07 19.33 19.63 19.33 19.63 0.1M
2022-09-06 19.63 19.63 19.42 19.46 0.1M
2022-09-02 19.74 19.90 19.52 19.53 0.1M
2022-09-01 19.69 19.70 19.51 19.68 0.1M
2022-08-31 20.04 20.09 19.90 19.90 0.1M
2022-08-30 20.31 20.31 19.99 20.00 0.1M
2022-08-29 20.21 20.36 20.21 20.26 0.1M
2022-08-26 20.77 20.78 20.31 20.31 0.1M
2022-08-25 20.54 20.75 20.53 20.75 0.1M
2022-08-24 20.37 20.55 20.36 20.46 0.1M
2022-08-23 20.41 20.59 20.41 20.53 0.0M
2022-08-22 20.54 20.54 20.41 20.45 0.1M
2022-08-19 20.77 20.80 20.66 20.68 0.1M
2022-08-18 20.99 21.00 20.89 20.93 0.0M
2022-08-17 21.01 21.08 20.93 21.02 0.1M
2022-08-16 21.10 21.22 21.10 21.21 0.1M
2022-08-15 21.07 21.16 21.07 21.10 0.0M
2022-08-12 21.20 21.33 21.15 21.31 0.1M
2022-08-11 21.26 21.33 21.14 21.17 0.2M
2022-08-10 21.08 21.19 21.06 21.14 0.1M
2022-08-09 20.93 21.00 20.77 20.84 0.1M
2022-08-08 20.94 21.01 20.86 20.90 0.1M
2022-08-05 20.71 20.81 20.66 20.79 0.1M
2022-08-04 20.79 20.90 20.79 20.87 0.2M
2022-08-03 20.77 20.79 20.65 20.79 0.1M
2022-08-02 20.86 20.89 20.70 20.73 0.0M
2022-08-01 20.97 21.10 20.92 20.95 0.2M
2022-07-29 20.87 21.07 20.82 21.04 0.1M
2022-07-28 20.72 20.87 20.59 20.84 0.1M
2022-07-27 20.49 20.78 20.45 20.71 0.1M
2022-07-26 20.49 20.49 20.34 20.37 0.1M
2022-07-25 20.56 20.60 20.50 20.57 0.1M
2022-07-22 20.55 20.58 20.34 20.39 0.1M
2022-07-21 20.27 20.49 20.24 20.47 0.1M
2022-07-20 20.31 20.35 20.20 20.25 0.0M
2022-07-19 20.24 20.38 20.23 20.35 0.1M
2022-07-18 20.06 20.12 19.87 19.92 0.2M
2022-07-15 19.67 19.80 19.61 19.75 0.4M
2022-07-14 19.50 19.58 19.30 19.54 0.1M
2022-07-13 19.64 19.89 19.63 19.80 0.0M
2022-07-12 19.86 20.01 19.86 19.87 0.1M
2022-07-11 19.99 20.01 19.86 19.88 0.1M
2022-07-08 20.21 20.32 20.12 20.29 0.1M
2022-07-07 20.11 20.27 20.11 20.27 0.1M
2022-07-06 19.91 19.93 19.78 19.87 0.2M
2022-07-05 19.81 19.97 19.73 19.97 0.1M
2022-07-01 20.18 20.36 20.10 20.36 0.2M
2022-06-30 20.25 20.46 20.14 20.43 0.1M
2022-06-29 20.69 20.71 20.43 20.60 0.1M
2022-06-28 20.85 20.93 20.62 20.64 0.1M
2022-06-27 20.71 20.83 20.69 20.73 0.1M
2022-06-24 20.42 20.73 20.40 20.73 0.1M
2022-06-23 20.28 20.29 20.08 20.21 0.1M
2022-06-22 20.26 20.47 20.21 20.34 0.2M
2022-06-21 20.50 20.59 20.46 20.54 0.0M
2022-06-17 20.37 20.43 20.12 20.27 0.2M
2022-06-16 20.83 20.95 20.73 20.86 0.2M
2022-06-15 21.22 21.46 21.07 21.33 0.1M
2022-06-14 21.22 21.22 20.92 21.03 0.1M
2022-06-13 21.28 21.38 21.11 21.16 0.1M
2022-06-10 21.85 21.91 21.73 21.80 0.1M
2022-06-09 22.55 22.58 22.25 22.25 0.0M
2022-06-08 22.80 22.83 22.66 22.67 0.0M
2022-06-07 22.82 23.05 22.82 23.05 0.1M
2022-06-06 23.14 23.14 22.90 22.92 0.1M
2022-06-03 23.00 23.00 22.85 22.91 0.0M
2022-06-02 22.93 23.18 22.88 23.18 0.0M
2022-06-01 23.11 23.11 22.71 22.78 0.1M
2022-05-31 23.05 23.07 22.94 22.94 0.1M
2022-05-27 22.87 23.00 22.87 23.00 0.1M
2022-05-26 22.55 22.82 22.55 22.74 0.3M
2022-05-25 22.42 22.65 22.42 22.56 1.0M
2022-05-24 22.53 22.63 22.42 22.55 0.1M
2022-05-23 22.53 22.70 22.51 22.67 0.1M
2022-05-20 22.35 22.39 22.07 22.27 0.1M
2022-05-19 21.90 22.23 21.90 22.15 0.0M
2022-05-18 22.20 22.25 21.89 21.92 0.1M
2022-05-17 22.34 22.40 22.25 22.36 0.1M
2022-05-16 21.87 22.07 21.86 21.98 0.0M
2022-05-13 21.59 21.95 21.59 21.91 0.0M
2022-05-12 21.38 21.53 21.24 21.45 0.1M
2022-05-11 21.71 21.95 21.49 21.51 0.1M
2022-05-10 21.76 21.80 21.42 21.57 0.2M
2022-05-09 21.68 21.69 21.38 21.43 0.1M
2022-05-06 22.17 22.21 21.98 22.07 0.1M
2022-05-05 22.68 22.68 22.18 22.34 0.1M
2022-05-04 22.61 23.02 22.44 23.00 0.1M
2022-05-03 22.60 22.70 22.54 22.67 0.1M
2022-05-02 22.46 22.52 22.22 22.45 0.0M
2022-04-29 22.88 22.93 22.52 22.54 0.0M
2022-04-28 22.59 22.82 22.42 22.77 0.1M
2022-04-27 22.41 22.61 22.37 22.50 0.1M
2022-04-26 22.69 22.69 22.26 22.26 0.1M
2022-04-25 22.74 22.86 22.60 22.84 0.0M
2022-04-22 23.36 23.36 23.00 23.00 0.0M
2022-04-21 23.86 23.86 23.34 23.35 0.1M
2022-04-20 23.75 23.78 23.68 23.70 0.1M
2022-04-19 23.47 23.62 23.46 23.61 0.1M
2022-04-18 23.57 23.71 23.55 23.57 0.1M
2022-04-14 23.81 23.81 23.65 23.69 0.0M
2022-04-13 23.59 23.80 23.59 23.80 0.0M
2022-04-12 23.75 23.78 23.50 23.54 0.1M
2022-04-11 23.84 23.85 23.70 23.71 0.0M
2022-04-08 23.86 24.03 23.83 23.94 0.1M
2022-04-07 23.85 23.92 23.70 23.85 0.1M
2022-04-06 23.88 23.95 23.77 23.90 0.1M
2022-04-05 24.28 24.35 24.02 24.06 0.0M
2022-04-04 24.17 24.35 24.17 24.35 0.0M
2022-04-01 24.14 24.20 24.04 24.20 0.1M
2022-03-31 24.09 24.11 23.87 23.87 0.1M
2022-03-30 24.14 24.26 24.12 24.15 0.0M
2022-03-29 24.13 24.17 23.97 24.15 0.1M
2022-03-28 23.73 23.76 23.60 23.75 0.1M
2022-03-25 23.82 23.84 23.70 23.83 0.1M
2022-03-24 23.85 23.85 23.74 23.85 0.1M
2022-03-23 23.78 23.89 23.76 23.77 0.0M
2022-03-22 23.96 24.02 23.95 24.02 0.0M
2022-03-21 23.87 23.88 23.68 23.80 0.1M
2022-03-18 23.56 23.97 23.56 23.97 0.0M
2022-03-17 23.59 23.88 23.55 23.82 0.1M
2022-03-16 23.25 23.62 23.11 23.60 0.1M
2022-03-15 22.71 22.84 22.58 22.78 0.1M
2022-03-14 22.87 23.00 22.68 22.74 0.0M
2022-03-11 23.11 23.11 22.68 22.68 0.1M
2022-03-10 22.87 23.04 22.83 22.96 0.1M
2022-03-09 22.80 23.26 22.80 23.13 0.1M
2022-03-08 22.54 22.80 22.29 22.43 0.2M
2022-03-07 22.90 22.94 22.30 22.39 0.2M
2022-03-04 23.12 23.36 22.91 23.10 0.1M
2022-03-03 23.86 23.93 23.49 23.53 0.1M
2022-03-02 23.88 24.07 23.83 23.96 0.1M
2022-03-01 24.07 24.22 23.64 23.82 0.1M
2022-02-28 24.12 24.36 24.08 24.24 0.1M
2022-02-25 24.28 24.62 24.22 24.62 0.1M
2022-02-24 23.70 24.11 23.57 24.06 0.1M
2022-02-23 24.99 24.99 24.52 24.56 0.1M
2022-02-22 24.90 25.00 24.66 24.86 0.1M
2022-02-18 25.32 25.34 25.14 25.18 0.1M
2022-02-17 25.45 25.46 25.22 25.27 0.1M
2022-02-16 25.48 25.73 25.48 25.66 0.1M
2022-02-15 25.38 25.51 25.35 25.49 0.1M
2022-02-14 25.26 25.26 25.04 25.22 0.1M
2022-02-11 25.64 25.75 25.34 25.40 0.1M
2022-02-10 25.60 25.93 25.55 25.61 0.1M
2022-02-09 25.76 25.83 25.75 25.82 0.1M
2022-02-08 25.41 25.54 25.38 25.51 0.0M
2022-02-07 25.32 25.49 25.32 25.38 0.0M
2022-02-04 25.23 25.39 25.15 25.31 0.1M
2022-02-03 25.32 25.37 25.19 25.22 0.0M
2022-02-02 25.51 25.51 25.39 25.50 0.1M
2022-02-01 25.33 25.35 25.15 25.35 0.1M
2022-01-31 24.85 25.22 24.85 25.20 0.1M
2022-01-28 24.57 24.76 24.45 24.73 0.1M
2022-01-27 24.79 24.88 24.62 24.68 0.1M
2022-01-26 25.04 25.06 24.62 24.71 0.1M
2022-01-25 24.70 24.99 24.54 24.86 0.1M
2022-01-24 24.87 24.98 24.36 24.95 0.2M
2022-01-21 25.57 25.57 25.27 25.29 0.0M
2022-01-20 25.83 25.95 25.57 25.57 0.0M
2022-01-19 25.81 25.84 25.73 25.73 0.0M
2022-01-18 25.59 25.68 25.53 25.60 0.1M
2022-01-14 25.86 25.98 25.82 25.95 0.0M
2022-01-13 26.16 26.18 25.90 25.93 0.0M
2022-01-12 26.05 26.22 26.05 26.19 0.1M
2022-01-11 25.67 25.98 25.64 25.95 0.1M
2022-01-10 25.58 25.63 25.41 25.63 0.0M
2022-01-07 25.58 25.74 25.53 25.74 0.0M
2022-01-06 25.51 25.59 25.46 25.48 0.0M
2022-01-05 25.83 25.86 25.51 25.53 0.1M
2022-01-04 25.78 25.85 25.73 25.77 0.1M
2022-01-03 25.69 25.76 25.66 25.74 0.1M