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
2025-09-26 28.22 28.39 28.22 28.39 0.1M
2025-09-25 28.23 28.23 28.08 28.19 0.1M
2025-09-24 28.43 28.49 28.32 28.42 0.1M
2025-09-23 28.63 28.68 28.54 28.56 0.0M
2025-09-22 28.47 28.63 28.45 28.62 0.0M
2025-09-19 28.54 28.56 28.50 28.52 0.0M
2025-09-18 28.73 28.90 28.73 28.88 0.0M
2025-09-17 28.91 29.08 28.77 28.86 0.1M
2025-09-16 28.91 28.95 28.83 28.94 0.1M
2025-09-15 28.81 28.89 28.78 28.82 0.0M
2025-09-12 28.75 28.77 28.68 28.74 0.1M
2025-09-11 28.60 28.83 28.60 28.83 0.1M
2025-09-10 28.58 28.60 28.47 28.52 0.1M
2025-09-09 28.42 28.49 28.41 28.47 0.1M
2025-09-08 28.45 28.51 28.38 28.51 0.0M
2025-09-05 28.38 28.45 28.22 28.31 0.1M
2025-09-04 28.08 28.17 28.04 28.16 0.0M
2025-09-03 28.00 28.09 27.98 28.07 0.1M
2025-09-02 27.90 28.06 27.90 28.04 0.0M
2025-08-29 28.14 28.23 28.14 28.22 0.1M
2025-08-28 28.34 28.42 28.28 28.42 0.1M
2025-08-27 28.10 28.28 28.09 28.25 0.1M
2025-08-26 28.30 28.37 28.30 28.36 0.0M
2025-08-25 28.56 28.62 28.36 28.36 0.1M
2025-08-22 28.36 28.72 28.36 28.69 0.1M
2025-08-21 28.33 28.40 28.31 28.35 0.1M
2025-08-20 28.43 28.46 28.35 28.45 0.1M
2025-08-19 28.45 28.45 28.29 28.32 0.2M
2025-08-18 28.34 28.35 28.23 28.35 0.0M
2025-08-15 28.40 28.42 28.35 28.39 0.0M
2025-08-14 28.22 28.30 28.19 28.29 0.0M
2025-08-13 28.31 28.41 28.31 28.41 0.0M
2025-08-12 28.05 28.26 28.05 28.24 0.1M
2025-08-11 27.91 27.94 27.85 27.89 0.0M
2025-08-08 27.84 27.99 27.84 27.94 0.1M
2025-08-07 27.83 27.85 27.69 27.79 0.1M
2025-08-06 27.49 27.55 27.46 27.53 0.1M
2025-08-05 27.43 27.44 27.33 27.37 0.0M
2025-08-04 27.30 27.37 27.28 27.30 0.1M
2025-08-01 27.03 27.03 26.88 27.02 0.1M
2025-07-31 27.30 27.30 27.12 27.16 0.1M
2025-07-30 27.56 27.62 27.39 27.46 0.1M
2025-07-29 27.66 27.68 27.59 27.65 0.1M
2025-07-28 27.83 27.83 27.65 27.68 0.1M
2025-07-25 27.96 28.09 27.93 28.08 0.1M
2025-07-24 28.17 28.23 28.12 28.13 0.0M
2025-07-23 27.95 28.22 27.95 28.22 0.3M
2025-07-22 27.60 27.78 27.58 27.78 0.1M
2025-07-21 27.49 27.62 27.46 27.51 0.1M
2025-07-18 27.46 27.46 27.24 27.27 0.0M
2025-07-17 27.15 27.32 27.15 27.32 0.0M
2025-07-16 27.09 27.27 27.02 27.26 0.1M
2025-07-15 27.33 27.33 27.07 27.10 0.1M
2025-07-14 27.19 27.28 27.19 27.27 0.0M
2025-07-11 27.28 27.28 27.23 27.23 0.0M
2025-07-10 27.38 27.42 27.31 27.42 0.1M
2025-07-09 27.33 27.36 27.22 27.34 0.1M
2025-07-08 27.14 27.25 27.02 27.23 0.1M
2025-07-07 27.19 27.27 27.03 27.09 0.1M
2025-07-03 27.34 27.42 27.31 27.41 0.0M
2025-07-02 27.15 27.35 27.10 27.27 0.1M
2025-07-01 27.06 27.17 27.05 27.15 0.0M
2025-06-30 26.99 27.12 26.97 27.10 0.0M
2025-06-27 27.03 27.14 26.96 27.07 0.1M
2025-06-26 26.82 26.94 26.81 26.93 0.1M
2025-06-25 26.59 26.65 26.55 26.65 0.0M
2025-06-24 26.54 26.76 26.54 26.73 0.2M
2025-06-23 26.00 26.33 26.00 26.28 0.0M
2025-06-20 26.44 26.44 26.15 26.15 0.1M
2025-06-18 26.95 27.03 26.88 26.88 0.0M
2025-06-17 27.07 27.09 26.85 26.87 0.1M
2025-06-16 27.23 27.35 27.13 27.13 0.0M
2025-06-13 27.02 27.17 26.97 27.01 0.1M
2025-06-12 27.24 27.34 27.24 27.31 0.0M
2025-06-11 27.20 27.25 27.14 27.16 0.0M
2025-06-10 27.10 27.11 27.01 27.09 0.0M
2025-06-09 26.90 27.02 26.88 26.94 0.1M
2025-06-06 26.85 26.91 26.81 26.90 0.1M
2025-06-05 26.88 26.88 26.73 26.79 0.1M
2025-06-04 26.74 26.84 26.68 26.79 0.1M
2025-06-03 26.65 26.74 26.63 26.66 0.4M
2025-06-02 26.74 26.93 26.66 26.92 0.1M
2025-05-30 26.73 26.73 26.55 26.65 0.1M
2025-05-29 26.80 26.81 26.71 26.78 0.1M
2025-05-28 26.77 26.80 26.70 26.71 0.1M
2025-05-27 26.91 26.97 26.89 26.91 0.1M
2025-05-23 26.48 26.75 26.48 26.69 0.1M
2025-05-22 26.61 26.76 26.57 26.71 0.1M
2025-05-21 26.87 26.94 26.69 26.74 0.1M
2025-05-20 26.77 26.82 26.74 26.81 0.0M
2025-05-19 26.52 26.75 26.52 26.75 0.0M
2025-05-16 26.51 26.58 26.45 26.53 0.0M
2025-05-15 26.40 26.48 26.36 26.48 0.1M
2025-05-14 26.45 26.45 26.23 26.31 0.1M
2025-05-13 26.19 26.37 26.16 26.34 0.1M
2025-05-12 26.14 26.15 26.05 26.15 0.1M
2025-05-09 26.00 26.00 25.86 25.93 0.1M
2025-05-08 25.85 25.85 25.71 25.71 0.1M
2025-05-07 25.92 25.93 25.75 25.82 0.1M
2025-05-06 25.97 26.04 25.91 25.99 0.0M
2025-05-05 26.08 26.11 26.03 26.06 0.0M
2025-05-02 26.00 26.03 25.92 25.97 0.1M
2025-05-01 25.56 25.63 25.45 25.46 0.0M
2025-04-30 25.55 25.97 25.33 25.60 0.1M
2025-04-29 25.62 25.71 25.59 25.66 0.0M
2025-04-28 25.46 25.59 25.43 25.55 0.0M
2025-04-25 25.30 25.41 25.23 25.37 0.0M
2025-04-24 25.18 25.38 25.11 25.37 0.1M
2025-04-23 25.09 25.19 24.91 24.98 0.2M
2025-04-22 24.77 24.91 24.63 24.81 0.1M
2025-04-21 24.44 24.51 24.18 24.32 0.1M
2025-04-17 24.40 24.55 24.36 24.44 0.1M
2025-04-16 24.33 24.39 24.10 24.21 0.1M
2025-04-15 24.39 24.41 24.28 24.32 0.1M
2025-04-14 24.07 24.31 24.07 24.20 0.1M
2025-04-11 23.52 23.95 23.47 23.90 0.2M
2025-04-10 23.36 23.48 22.81 23.30 0.1M
2025-04-09 22.06 23.84 22.06 23.62 0.2M
2025-04-08 22.94 23.08 21.88 22.10 0.3M
2025-04-07 22.39 22.98 22.02 22.33 0.1M
2025-04-04 23.70 23.70 22.89 22.96 0.1M
2025-04-03 24.71 24.76 24.47 24.48 0.1M
2025-04-02 24.91 25.08 24.90 25.04 0.0M
2025-04-01 24.93 25.06 24.87 25.05 0.1M
2025-03-31 24.79 24.96 24.71 24.93 0.1M
2025-03-28 25.28 25.28 25.08 25.09 0.0M
2025-03-27 25.32 25.45 25.32 25.40 0.0M
2025-03-26 25.45 25.48 25.23 25.27 0.1M
2025-03-25 25.49 25.54 25.44 25.50 0.1M
2025-03-24 25.31 25.40 25.28 25.36 0.1M
2025-03-21 25.29 25.33 25.23 25.32 0.0M
2025-03-20 25.45 25.55 25.40 25.52 0.1M
2025-03-19 25.62 25.79 25.61 25.74 0.0M
2025-03-18 25.68 25.73 25.60 25.71 0.1M
2025-03-17 25.53 25.80 25.52 25.77 0.1M
2025-03-14 25.19 25.41 25.15 25.41 0.2M
2025-03-13 24.96 25.06 24.94 24.99 0.1M
2025-03-12 25.07 25.11 24.95 25.10 0.0M
2025-03-11 25.13 25.13 24.82 25.00 0.0M
2025-03-10 25.28 25.28 24.87 25.00 0.1M
2025-03-07 25.33 25.52 25.30 25.52 0.1M
2025-03-06 25.35 25.43 25.21 25.23 0.1M
2025-03-05 25.16 25.37 25.12 25.35 0.0M
2025-03-04 24.61 25.01 24.45 24.80 0.1M
2025-03-03 24.86 25.00 24.58 24.68 0.0M
2025-02-28 24.55 24.59 24.39 24.58 0.1M
2025-02-27 24.90 24.90 24.69 24.70 0.0M
2025-02-26 25.06 25.16 24.97 25.01 0.0M
2025-02-25 25.05 25.06 24.91 24.98 0.1M
2025-02-24 24.92 24.93 24.78 24.78 0.0M
2025-02-21 24.99 25.01 24.79 24.84 0.0M
2025-02-20 24.93 25.03 24.87 25.03 0.0M
2025-02-19 24.81 24.88 24.77 24.84 0.1M
2025-02-18 24.90 24.97 24.90 24.96 0.1M
2025-02-14 24.86 24.87 24.78 24.79 0.1M
2025-02-13 24.54 24.69 24.50 24.69 0.1M
2025-02-12 24.36 24.59 24.36 24.56 0.0M
2025-02-11 24.33 24.49 24.33 24.47 0.0M
2025-02-10 24.31 24.39 24.31 24.38 0.0M
2025-02-07 24.44 24.49 24.22 24.22 0.0M
2025-02-06 24.41 24.45 24.36 24.43 0.1M
2025-02-05 24.32 24.35 24.21 24.31 0.0M
2025-02-04 24.09 24.24 24.00 24.14 0.2M
2025-02-03 23.87 24.00 23.68 23.90 0.0M
2025-01-31 24.31 24.41 24.11 24.11 0.0M
2025-01-30 24.17 24.46 24.17 24.36 0.1M
2025-01-29 24.14 24.16 24.01 24.09 0.1M
2025-01-28 24.07 24.09 23.93 24.09 0.0M
2025-01-27 24.07 24.08 24.02 24.06 0.1M
2025-01-24 24.13 24.21 24.11 24.17 0.0M
2025-01-23 23.93 24.05 23.87 24.04 0.0M
2025-01-22 23.92 23.93 23.85 23.86 0.1M
2025-01-21 23.83 23.99 23.77 23.96 0.1M
2025-01-17 23.57 23.66 23.55 23.60 0.1M
2025-01-16 23.39 23.56 23.39 23.46 0.0M
2025-01-15 23.41 23.48 23.37 23.48 0.0M
2025-01-14 23.12 23.19 23.06 23.18 0.1M
2025-01-13 22.90 23.01 22.89 23.01 0.0M
2025-01-10 23.16 23.16 22.95 23.00 0.1M
2025-01-08 23.27 23.37 23.19 23.32 0.1M
2025-01-07 23.60 23.61 23.37 23.39 0.1M
2025-01-06 23.52 23.70 23.48 23.53 0.1M
2025-01-03 23.24 23.34 23.23 23.32 0.1M
2025-01-02 23.24 23.29 23.14 23.16 0.0M