FlexShares International Quality Dividend Dynamic Index Fund (IQDY)

Last Price43.47

Change+0.48 (1.12%)

NYSE· Last Trade: Jun 21st, 8:10 AM EDT

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

Date Range:

2026-03-21 - 2026-06-21

Date	Open	High	Low	Close	Volume	Adjusted Close
6/18/2026	43.33	43.61	43.30	43.47	8,836	43.47
6/17/2026	44.23	44.34	43.58	43.58	1,763	43.58
6/16/2026	43.89	43.98	43.71	43.71	6,041	43.71
6/15/2026	43.95	43.98	43.82	43.82	5,587	43.82
6/12/2026	42.98	43.16	42.83	43.16	4,432	43.16
6/10/2026	41.66	41.66	41.33	41.33	2,014	41.33
6/09/2026	42.35	42.43	41.42	41.82	2,674	41.82
6/08/2026	41.92	41.92	41.78	41.80	1,698	41.80
6/05/2026	42.32	42.32	41.60	41.60	4,919	41.60
6/04/2026	43.27	43.34	43.27	43.34	1,077	43.34
6/03/2026	43.25	43.25	43.08	43.08	1,501	43.08
6/02/2026	43.41	43.54	43.30	43.47	8,375	43.47
6/01/2026	42.88	43.28	42.88	43.03	3,322	43.03
5/29/2026	0.00	42.88	42.81	42.86	2,818	42.86
5/28/2026	42.51	42.93	42.41	42.87	2,983	42.87
5/27/2026	42.78	42.92	42.68	42.83	5,589	42.83
5/26/2026	42.80	42.80	42.80	42.80	529	42.80
5/22/2026	41.93	42.15	41.88	42.00	8,848	42.00
5/21/2026	41.48	41.97	41.48	41.97	43,426	41.97
5/20/2026	41.19	41.72	41.14	41.72	1,207	41.72
5/19/2026	40.88	41.02	40.88	40.94	1,463	40.94
5/18/2026	41.28	41.49	41.28	41.49	3,979	41.49
5/15/2026	41.06	41.32	41.06	41.16	2,743	41.16
5/14/2026	42.19	42.33	42.17	42.18	5,196	42.18
5/13/2026	42.05	42.36	42.05	42.33	2,467	42.33
5/12/2026	41.86	42.09	41.64	41.97	5,743	41.97
5/11/2026	42.52	42.52	42.38	42.43	1,080	42.43
5/08/2026	42.19	42.31	42.13	42.31	1,559	42.31
5/07/2026	42.10	42.15	41.66	41.66	2,101	41.66
5/06/2026	41.97	42.25	41.97	42.25	1,239	42.25
5/05/2026	40.91	41.20	40.91	41.14	4,047	41.14
5/04/2026	40.55	40.55	40.44	40.44	1,121	40.44
5/01/2026	40.76	40.98	39.26	40.79	5,700	40.79
4/30/2026	40.47	40.93	40.45	40.91	4,848	40.91
4/29/2026	40.35	40.35	40.11	40.11	1,722	40.11
4/28/2026	40.41	40.43	40.39	40.42	1,089	40.42
4/27/2026	40.77	40.78	40.63	40.65	3,895	40.65
4/24/2026	40.53	40.79	40.53	40.79	3,223	40.79
4/23/2026	40.70	40.70	40.04	40.27	25,683	40.27
4/22/2026	40.97	41.00	40.85	40.97	1,900	40.97
4/21/2026	41.33	41.33	40.69	40.69	8,520	40.69
4/20/2026	41.13	41.26	41.12	41.25	5,396	41.25
4/17/2026	41.41	41.68	41.28	41.33	33,909	41.33
4/16/2026	40.90	40.94	40.70	40.81	10,881	40.81
4/15/2026	40.77	40.79	40.60	40.79	4,088	40.79
4/14/2026	40.62	40.87	40.62	40.81	4,595	40.81
4/13/2026	39.69	40.28	39.69	40.28	2,892	40.28
4/10/2026	40.14	40.20	39.99	40.05	2,209	40.05
4/09/2026	39.56	39.75	39.33	39.75	7,633	39.75
4/08/2026	39.90	39.96	39.66	39.82	5,345	39.82
4/07/2026	38.22	39.61	37.58	38.32	8,979	38.32
4/06/2026	38.31	38.42	38.31	38.41	2,900	38.41
4/02/2026	37.54	38.14	37.54	38.14	11,291	38.14
4/01/2026	38.33	38.51	38.21	38.29	2,067	38.29
3/31/2026	37.21	37.91	37.21	37.91	2,621	37.91
3/30/2026	37.08	37.10	36.73	36.80	8,112	36.80
3/27/2026	36.88	37.01	36.71	36.81	3,966	36.81
3/26/2026	37.31	37.45	36.98	36.98	8,750	36.98
3/25/2026	37.83	37.90	37.64	37.77	1,747	37.77
3/24/2026	36.98	37.35	36.93	37.21	2,281	37.21
3/23/2026	37.33	37.78	37.18	37.49	11,284	37.49