FlexShares International Quality Dividend Dynamic Index Fund (IQDY)

Last Price36.51

Change-1.16 (-3.08%)

NYSE · Last Trade: Mar 23rd, 2:40 AM EDT

Historical Prices For FlexShares International Quality Dividend Dynamic Index Fund (IQDY)

Date Range:

2025-12-23 - 2026-03-23

Date	Open	High	Low	Close	Volume	Adjusted Close
3/20/2026	37.37	37.53	36.51	36.51	6,199	36.51
3/19/2026	37.25	37.95	37.22	37.79	15,672	37.79
3/18/2026	38.12	38.30	37.76	37.76	12,700	37.76
3/17/2026	38.40	38.45	38.23	38.36	6,768	38.36
3/16/2026	37.91	38.20	37.91	38.19	6,438	38.19
3/13/2026	37.77	37.77	37.35	37.35	4,575	37.35
3/12/2026	38.21	38.21	37.74	37.81	5,930	37.81
3/11/2026	38.56	38.56	37.80	38.55	4,069	38.55
3/10/2026	38.66	38.97	38.03	38.35	7,499	38.35
3/09/2026	37.54	38.37	37.23	38.37	6,098	38.37
3/06/2026	37.77	38.17	37.62	37.88	5,631	37.88
3/05/2026	38.83	38.83	37.97	38.33	10,372	38.33
3/04/2026	38.92	39.19	38.09	39.17	9,180	39.17
3/03/2026	38.24	38.76	37.41	38.62	25,011	38.62
3/02/2026	39.77	40.14	39.77	40.09	7,594	40.09
2/27/2026	40.68	40.78	40.55	40.55	5,272	40.55
2/26/2026	40.93	40.93	40.55	40.85	7,075	40.85
2/25/2026	40.97	40.99	40.01	40.88	6,277	40.88
2/24/2026	40.13	40.39	40.02	40.32	6,094	40.32
2/23/2026	40.16	40.22	40.10	40.22	4,184	40.22
2/20/2026	39.98	40.43	39.98	40.43	3,183	40.43
2/19/2026	39.90	40.03	39.85	39.97	6,654	39.97
2/18/2026	40.20	40.42	40.07	40.20	8,850	40.20
2/17/2026	39.76	40.06	39.76	40.04	6,769	40.04
2/13/2026	39.99	40.10	39.84	40.06	2,558	40.06
2/12/2026	40.85	40.85	40.03	40.08	2,825	40.08
2/11/2026	40.66	40.78	40.36	40.68	4,429	40.68
2/10/2026	40.43	40.53	40.43	40.53	4,526	40.53
2/09/2026	40.11	40.42	40.05	40.29	3,808	40.29
2/06/2026	39.45	39.90	39.45	39.90	15,481	39.90
2/05/2026	38.91	39.11	38.84	38.84	8,128	38.84
2/04/2026	39.69	39.69	39.23	39.35	9,737	39.35
2/03/2026	39.43	39.43	39.05	39.35	5,088	39.35
2/02/2026	38.97	39.30	38.96	39.27	10,307	39.27
1/30/2026	39.38	39.38	38.90	39.09	3,632	39.09
1/29/2026	39.26	39.62	39.17	39.62	4,200	39.62
1/28/2026	39.44	39.57	39.37	39.54	3,025	39.54
1/27/2026	39.45	39.74	39.21	39.74	16,554	39.74
1/26/2026	38.99	39.11	38.95	39.00	12,166	39.00
1/23/2026	38.63	38.79	38.62	38.79	6,255	38.79
1/22/2026	38.70	38.79	38.67	38.79	4,262	38.79
1/21/2026	38.18	38.44	38.03	38.38	10,614	38.38
1/20/2026	37.86	38.77	37.86	37.88	7,399	37.88
1/16/2026	38.22	38.36	38.21	38.36	7,943	38.36
1/15/2026	38.32	38.39	38.25	38.36	5,076	38.36
1/14/2026	38.10	38.10	37.86	38.05	18,246	38.05
1/13/2026	38.09	38.09	37.89	37.92	5,041	37.92
1/12/2026	37.88	38.05	37.88	38.05	2,113	38.05
1/09/2026	37.59	37.79	37.56	37.74	5,858	37.74
1/08/2026	37.30	37.55	37.30	37.44	19,443	37.44
1/07/2026	37.75	37.78	37.59	37.60	9,975	37.60
1/06/2026	37.87	37.87	37.71	37.73	4,020	37.73
1/05/2026	37.34	37.69	37.23	37.69	9,255	37.69
1/02/2026	37.10	37.34	37.08	37.18	7,125	37.18
12/31/2025	36.66	36.67	36.58	36.64	2,879	36.64
12/30/2025	36.85	36.87	36.72	36.80	12,332	36.80
12/29/2025	36.77	36.77	36.59	36.70	10,054	36.70
12/26/2025	36.83	36.91	36.76	36.84	6,914	36.84
12/24/2025	36.65	36.79	36.65	36.69	19,468	36.69
12/23/2025	36.51	36.63	36.51	36.63	3,456	36.63