FlexShares International Quality Dividend Dynamic Index Fund (IQDY)

Last Price37.73

Change+0.04 (0.12%)

NYSE · Last Trade: Jan 7th, 1:31 AM EST

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

Date Range:

2025-10-07 - 2026-01-07

Date	Open	High	Low	Close	Volume	Adjusted Close
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
12/22/2025	36.36	36.43	36.24	36.30	20,660	36.30
12/19/2025	36.14	36.37	36.14	36.28	8,055	36.28
12/18/2025	36.21	36.36	36.13	36.19	9,815	35.96
12/17/2025	36.22	36.24	35.96	35.96	4,169	35.73
12/16/2025	36.30	36.90	36.23	36.28	5,043	36.05
12/15/2025	36.62	36.62	36.42	36.46	6,958	36.24
12/12/2025	36.63	36.63	36.20	36.28	8,171	36.05
12/11/2025	36.52	36.71	36.52	36.66	20,984	36.43
12/10/2025	36.20	36.52	36.17	36.49	4,470	36.26
12/09/2025	36.07	36.15	36.04	36.04	3,960	35.81
12/08/2025	36.14	36.31	36.01	36.06	4,963	35.83
12/05/2025	36.27	36.37	36.10	36.15	7,499	35.92
12/04/2025	36.21	36.21	36.14	36.14	1,642	35.91
12/03/2025	35.85	36.06	35.80	36.02	8,046	35.79
12/02/2025	35.61	35.77	35.58	35.75	19,209	35.52
12/01/2025	35.54	35.66	35.50	35.50	9,258	35.28
11/28/2025	35.43	35.54	35.43	35.54	941	35.32
11/26/2025	35.24	35.44	35.22	35.39	2,300	35.17
11/25/2025	34.81	35.10	34.78	35.10	4,133	34.88
11/24/2025	34.62	34.76	34.52	34.72	4,515	34.50
11/21/2025	34.31	34.66	34.19	34.55	13,391	34.33
11/20/2025	34.99	35.08	34.36	34.36	6,157	34.15
11/19/2025	34.82	34.91	34.58	34.74	14,671	34.52
11/18/2025	34.70	34.88	34.57	34.76	17,995	34.54
11/17/2025	35.46	35.59	35.19	35.26	6,475	35.04
11/14/2025	35.55	35.78	35.40	35.77	6,727	35.54
11/13/2025	36.12	36.13	35.75	35.75	2,210	35.53
11/12/2025	36.16	36.16	36.06	36.13	4,108	35.90
11/11/2025	35.90	35.99	35.89	35.92	3,032	35.70
11/10/2025	35.60	35.82	35.54	35.82	3,913	35.59
11/07/2025	35.14	35.35	35.06	35.35	2,455	35.13
11/06/2025	35.38	35.38	35.27	35.29	4,185	35.07
11/05/2025	35.15	35.27	35.08	35.20	6,247	34.98
11/04/2025	34.88	35.07	34.88	34.98	4,190	34.76
11/03/2025	35.21	35.38	35.21	35.37	2,586	35.15
10/31/2025	35.35	35.35	35.12	35.25	17,366	35.03
10/30/2025	35.29	35.40	35.29	35.29	4,249	35.07
10/29/2025	35.41	35.54	35.23	35.30	5,356	35.08
10/28/2025	35.21	35.27	35.18	35.25	5,083	35.03
10/27/2025	35.07	35.18	35.07	35.17	2,653	34.96
10/24/2025	34.82	34.88	34.82	34.84	1,648	34.63
10/23/2025	34.52	34.71	34.52	34.68	2,006	34.47
10/22/2025	34.35	34.48	34.23	34.37	12,166	34.16
10/21/2025	34.60	34.60	34.41	34.44	6,652	34.22
10/20/2025	34.47	34.69	34.47	34.63	8,765	34.41
10/17/2025	34.34	34.34	34.33	34.33	1,066	34.12
10/16/2025	34.33	34.49	34.30	34.33	1,313	34.12
10/15/2025	34.22	34.27	34.20	34.21	1,797	34.00
10/14/2025	33.73	33.98	33.73	33.86	2,615	33.65
10/13/2025	33.75	33.91	33.75	33.83	23,269	33.62
10/10/2025	34.15	34.15	33.35	33.35	3,367	33.14
10/09/2025	34.43	34.43	34.14	34.26	6,609	34.05
10/08/2025	34.34	34.40	34.34	34.38	2,862	34.17
10/07/2025	34.52	34.53	34.29	34.29	5,473	34.08