FlexShares International ... (IQDF)
AMEX: IQDF
· Real-Time Price · USD
28.22
-0.20 (-0.70%)
At close: Aug 29, 2025, 3:59 PM
28.22
-0.01%
After-hours: Aug 29, 2025, 05:29 PM EDT
IQDF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 28.34 | 28.42 | 28.28 | 28.42 | 28.42 | 0.60% | 55,202 |
| Aug 27, 2025 | 28.10 | 28.28 | 28.09 | 28.25 | 28.25 | -0.39% | 51,605 |
| Aug 26, 2025 | 28.30 | 28.37 | 28.30 | 28.36 | 28.36 | 0.00% | 24,723 |
| Aug 25, 2025 | 28.56 | 28.62 | 28.36 | 28.36 | 28.36 | -1.15% | 57,500 |
| Aug 22, 2025 | 28.36 | 28.72 | 28.36 | 28.69 | 28.69 | 1.20% | 80,200 |
| Aug 21, 2025 | 28.33 | 28.40 | 28.31 | 28.35 | 28.35 | -0.35% | 61,600 |
| Aug 20, 2025 | 28.43 | 28.46 | 28.35 | 28.45 | 28.45 | 0.46% | 61,400 |
| Aug 19, 2025 | 28.45 | 28.45 | 28.29 | 28.32 | 28.32 | -0.11% | 205,042 |
| Aug 18, 2025 | 28.34 | 28.35 | 28.23 | 28.35 | 28.35 | -0.14% | 33,129 |
| Aug 15, 2025 | 28.40 | 28.42 | 28.35 | 28.39 | 28.39 | 0.35% | 37,800 |
| Aug 14, 2025 | 28.22 | 28.30 | 28.19 | 28.29 | 28.29 | -0.42% | 41,639 |
| Aug 13, 2025 | 28.31 | 28.41 | 28.31 | 28.41 | 28.41 | 0.60% | 40,837 |
| Aug 12, 2025 | 28.05 | 28.26 | 28.05 | 28.24 | 28.24 | 1.25% | 79,206 |
| Aug 11, 2025 | 27.91 | 27.94 | 27.85 | 27.89 | 27.89 | -0.18% | 37,202 |
| Aug 8, 2025 | 27.84 | 27.99 | 27.84 | 27.94 | 27.94 | 0.54% | 76,100 |
| Aug 7, 2025 | 27.83 | 27.85 | 27.69 | 27.79 | 27.79 | 0.94% | 53,307 |
| Aug 6, 2025 | 27.49 | 27.55 | 27.46 | 27.53 | 27.53 | 0.58% | 78,221 |
| Aug 5, 2025 | 27.43 | 27.44 | 27.33 | 27.37 | 27.37 | 0.26% | 49,100 |
| Aug 4, 2025 | 27.30 | 27.37 | 27.28 | 27.30 | 27.30 | 1.04% | 88,900 |
| Aug 1, 2025 | 27.03 | 27.03 | 26.88 | 27.02 | 27.02 | -0.52% | 68,600 |