FlexShares International Quality Dividend Dynamic Index Fund (IQDY)

IQDY
🏛️ Vereinigte Staaten →
33.65
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-26 33.50 33.65 33.50 33.65 0.0M
2025-09-25 33.51 33.54 33.41 33.50 0.0M
2025-09-24 33.83 33.88 33.72 33.73 0.0M
2025-09-23 34.12 34.12 33.95 33.96 0.0M
2025-09-22 33.86 34.06 33.86 34.05 0.0M
2025-09-19 33.94 33.94 33.81 33.86 0.0M
2025-09-18 34.30 34.36 34.27 34.31 0.0M
2025-09-17 34.41 34.44 34.26 34.30 0.0M
2025-09-16 34.37 34.43 34.31 34.38 0.0M
2025-09-15 34.28 34.31 34.23 34.30 0.0M
2025-09-12 34.17 34.17 34.06 34.06 0.0M
2025-09-11 34.18 34.27 34.17 34.24 0.0M
2025-09-10 33.94 33.94 33.78 33.79 0.0M
2025-09-09 33.74 33.74 33.63 33.71 0.0M
2025-09-08 33.74 33.86 33.66 33.86 0.0M
2025-09-05 33.63 33.63 33.38 33.38 0.0M
2025-09-04 33.12 33.33 33.04 33.25 0.0M
2025-09-03 33.03 33.08 33.02 33.06 0.0M
2025-09-02 32.85 33.04 32.85 33.03 0.0M
2025-08-29 33.25 33.28 33.06 33.28 0.0M
2025-08-28 33.47 33.53 33.47 33.49 0.0M
2025-08-27 33.21 33.36 33.21 33.36 0.0M
2025-08-26 33.45 33.46 33.42 33.46 0.0M
2025-08-25 33.81 33.81 33.51 33.52 0.0M
2025-08-22 33.47 33.90 33.47 33.86 0.0M
2025-08-21 33.45 33.47 33.40 33.40 0.0M
2025-08-20 33.48 33.61 33.48 33.57 0.0M
2025-08-19 33.68 33.68 33.48 33.51 0.0M
2025-08-18 33.57 33.59 33.49 33.57 0.0M
2025-08-15 33.68 33.88 33.61 33.62 0.0M
2025-08-14 33.40 33.57 33.40 33.55 0.0M
2025-08-13 33.71 33.73 33.55 33.67 0.0M
2025-08-12 33.18 33.54 33.18 33.54 0.0M
2025-08-11 33.00 33.03 32.89 32.95 0.0M
2025-08-08 33.02 33.08 33.01 33.06 0.0M
2025-08-07 32.92 32.92 32.70 32.81 0.0M
2025-08-06 32.49 32.62 32.49 32.57 0.0M
2025-08-05 32.41 32.46 32.34 32.34 0.0M
2025-08-04 32.33 32.40 32.31 32.37 0.0M
2025-08-01 31.82 31.97 31.82 31.97 0.0M
2025-07-31 32.38 32.42 32.26 32.26 0.0M
2025-07-30 32.77 32.83 32.59 32.62 0.0M
2025-07-29 32.87 32.89 32.79 32.86 0.0M
2025-07-28 33.08 33.08 32.85 32.87 0.0M
2025-07-25 33.24 33.42 33.22 33.42 0.0M
2025-07-24 33.54 33.56 33.37 33.37 0.0M
2025-07-23 33.31 33.56 33.23 33.48 0.0M
2025-07-22 32.81 32.93 32.79 32.85 0.0M
2025-07-21 32.68 32.85 32.61 32.61 0.0M
2025-07-18 32.58 32.58 32.37 32.40 0.0M
2025-07-17 32.27 32.46 32.27 32.45 0.0M
2025-07-16 32.11 32.34 32.11 32.34 0.0M
2025-07-15 32.33 32.33 32.20 32.21 0.0M
2025-07-14 32.30 32.37 32.30 32.36 0.0M
2025-07-11 32.41 32.42 32.35 32.35 0.0M
2025-07-10 32.49 32.61 32.49 32.55 0.0M
2025-07-09 32.41 32.48 32.33 32.46 0.0M
2025-07-08 32.26 32.38 32.26 32.38 0.0M
2025-07-07 32.29 32.29 32.08 32.10 0.0M
2025-07-03 32.57 32.59 32.53 32.55 0.0M
2025-07-02 32.32 32.45 32.21 32.38 0.0M
2025-07-01 32.00 32.25 31.85 32.25 0.0M
2025-06-30 32.14 32.33 32.14 32.33 0.0M
2025-06-27 32.17 32.40 32.17 32.30 0.0M
2025-06-26 31.97 32.06 31.92 32.02 0.0M
2025-06-25 31.68 31.69 31.63 31.68 0.0M
2025-06-24 31.59 31.83 31.59 31.83 0.0M
2025-06-23 30.83 31.17 30.83 31.15 0.0M
2025-06-20 31.03 31.13 31.01 31.01 0.0M
2025-06-18 31.88 32.07 31.87 31.88 0.0M
2025-06-17 32.14 32.14 31.67 31.86 0.0M
2025-06-16 32.34 32.51 32.25 32.25 0.0M
2025-06-13 32.09 32.16 31.94 32.01 0.0M
2025-06-12 32.38 32.51 32.38 32.45 0.0M
2025-06-11 32.34 32.41 32.26 32.28 0.0M
2025-06-10 32.13 32.24 32.07 32.19 0.0M
2025-06-09 31.95 32.03 31.95 31.99 0.0M
2025-06-06 31.85 31.87 31.85 31.87 0.0M
2025-06-05 31.86 31.86 31.67 31.71 0.0M
2025-06-04 31.58 31.72 31.58 31.67 0.0M
2025-06-03 31.42 31.57 31.42 31.52 0.0M
2025-06-02 31.60 31.74 31.60 31.72 0.0M
2025-05-30 31.58 31.58 31.37 31.50 0.0M
2025-05-29 31.77 31.77 31.58 31.65 0.0M
2025-05-28 31.54 31.58 31.46 31.51 0.0M
2025-05-27 31.69 31.80 31.69 31.69 0.0M
2025-05-23 31.26 31.52 31.23 31.43 0.0M
2025-05-22 31.40 31.55 31.40 31.46 0.0M
2025-05-21 31.66 31.80 31.51 31.51 0.0M
2025-05-20 31.51 31.66 31.51 31.63 0.0M
2025-05-19 31.35 31.53 31.35 31.53 0.0M
2025-05-16 31.20 31.31 31.18 31.30 0.0M
2025-05-15 31.15 31.26 30.98 31.25 0.0M
2025-05-14 31.27 31.27 31.06 31.07 0.0M
2025-05-13 30.93 31.16 30.91 31.07 0.0M
2025-05-12 30.74 30.85 30.73 30.83 0.0M
2025-05-09 30.60 30.61 30.55 30.56 0.0M
2025-05-08 30.31 30.32 30.20 30.31 0.0M
2025-05-07 30.34 30.34 30.21 30.28 0.0M
2025-05-06 30.48 30.54 30.45 30.45 0.0M
2025-05-05 30.54 30.61 30.50 30.50 0.0M
2025-05-02 30.34 30.48 30.34 30.43 0.0M
2025-05-01 29.86 29.93 29.86 29.87 0.0M
2025-04-30 29.61 29.90 29.61 29.90 0.0M
2025-04-29 29.91 30.02 29.91 30.00 0.0M
2025-04-28 29.66 29.87 29.66 29.87 0.0M
2025-04-25 29.55 29.67 29.49 29.65 0.0M
2025-04-24 29.32 29.56 29.32 29.54 0.0M
2025-04-23 29.26 29.47 29.11 29.15 0.0M
2025-04-22 28.71 29.03 28.71 28.93 0.0M
2025-04-21 28.45 28.54 28.14 28.40 0.0M
2025-04-17 28.37 28.55 28.37 28.39 0.0M
2025-04-16 28.26 28.36 28.07 28.11 0.0M
2025-04-15 28.39 28.42 28.28 28.29 0.0M
2025-04-14 28.09 28.35 28.07 28.21 0.0M
2025-04-11 27.62 27.87 27.62 27.87 0.0M
2025-04-10 27.17 27.17 26.64 26.95 0.0M
2025-04-09 25.89 27.64 25.76 27.64 0.0M
2025-04-08 26.60 26.66 25.50 25.60 0.0M
2025-04-07 25.75 26.11 25.25 25.95 0.1M
2025-04-04 27.41 27.41 26.75 26.78 0.0M
2025-04-03 28.83 28.83 28.54 28.54 0.0M
2025-04-02 29.08 29.32 29.08 29.27 0.0M
2025-04-01 29.06 29.23 29.04 29.18 0.0M
2025-03-31 28.90 29.12 28.80 29.07 0.0M
2025-03-28 29.29 29.33 29.25 29.27 0.0M
2025-03-27 29.58 29.64 29.58 29.61 0.0M
2025-03-26 29.59 29.64 29.42 29.42 0.0M
2025-03-25 29.78 29.78 29.73 29.73 0.0M
2025-03-24 29.59 29.65 29.51 29.56 0.0M
2025-03-21 29.52 29.53 29.44 29.53 0.0M
2025-03-20 29.65 29.78 29.61 29.78 0.0M
2025-03-19 30.05 30.14 29.98 30.10 0.0M
2025-03-18 29.97 30.07 29.92 30.04 0.0M
2025-03-17 29.85 30.16 29.85 30.14 0.0M
2025-03-14 29.66 29.78 29.63 29.75 0.0M
2025-03-13 29.30 29.39 29.21 29.21 0.0M
2025-03-12 29.41 29.53 29.30 29.53 0.0M
2025-03-11 29.32 29.32 29.32 29.32 0.0M
2025-03-10 29.60 29.60 29.27 29.36 0.0M
2025-03-07 29.73 29.98 29.68 29.98 0.0M
2025-03-06 29.70 29.88 29.57 29.60 0.0M
2025-03-05 29.48 29.67 29.41 29.67 0.0M
2025-03-04 28.79 29.05 28.66 28.99 0.0M
2025-03-03 29.22 29.27 28.83 28.89 0.1M
2025-02-28 28.71 28.78 28.67 28.78 0.0M
2025-02-27 29.25 29.25 28.92 28.92 0.0M
2025-02-26 29.37 29.53 29.33 29.35 0.0M
2025-02-25 29.34 29.34 29.19 29.26 0.0M
2025-02-24 29.31 29.39 29.22 29.22 0.0M
2025-02-21 29.46 29.46 29.20 29.22 0.0M
2025-02-20 29.40 29.46 29.34 29.44 0.0M
2025-02-19 29.23 29.24 29.18 29.24 0.0M
2025-02-18 29.41 29.46 29.40 29.45 0.0M
2025-02-14 29.20 29.22 29.20 29.20 0.0M
2025-02-13 28.99 29.07 28.84 29.07 0.0M
2025-02-12 28.75 28.98 28.74 28.92 0.0M
2025-02-11 28.77 28.87 28.77 28.87 0.0M
2025-02-10 28.79 28.79 28.75 28.78 0.0M
2025-02-07 28.83 28.90 28.52 28.61 0.0M
2025-02-06 28.84 28.88 28.77 28.82 0.0M
2025-02-05 28.61 28.76 28.61 28.66 0.0M
2025-02-04 28.58 28.64 28.58 28.62 0.0M
2025-02-03 28.19 28.41 28.04 28.27 0.0M
2025-01-31 28.86 28.99 28.62 28.62 0.0M
2025-01-30 29.19 29.19 28.80 28.80 0.0M
2025-01-29 28.56 28.60 28.51 28.55 0.1M
2025-01-28 28.60 28.60 28.38 28.57 0.0M
2025-01-27 28.51 28.60 28.50 28.60 0.0M
2025-01-24 28.75 28.78 28.70 28.75 0.0M
2025-01-23 28.49 28.61 28.46 28.61 0.0M
2025-01-22 28.52 28.54 28.36 28.45 0.0M
2025-01-21 28.45 28.57 28.42 28.57 0.0M
2025-01-17 28.06 28.19 28.06 28.07 0.0M
2025-01-16 27.92 28.01 27.90 27.90 0.0M
2025-01-15 27.83 27.87 27.75 27.85 0.0M
2025-01-14 27.40 27.49 27.40 27.49 0.0M
2025-01-13 27.10 27.22 26.99 27.22 0.0M
2025-01-10 27.53 27.70 27.31 27.31 0.0M
2025-01-08 27.65 27.76 27.64 27.76 0.0M
2025-01-07 28.16 28.16 27.79 27.81 0.0M
2025-01-06 28.03 28.11 27.95 27.95 0.0M
2025-01-03 27.61 27.70 27.59 27.67 0.0M
2025-01-02 27.63 27.63 27.43 27.50 0.0M