FlexShares International Quality Dividend Index Fund (NY:IQDF)

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 05, 2025	29.98	30.02	29.86	29.88	79,236	-0.05(-0.17%)
Dec 04, 2025	29.98	29.99	29.87	29.93	39,350	+0.08(+0.27%)
Dec 03, 2025	29.73	29.86	29.73	29.85	53,494	+0.15(+0.51%)
Dec 02, 2025	29.71	29.72	29.58	29.70	83,341	+0.12(+0.40%)
Dec 01, 2025	29.60	29.69	29.57	29.58	75,860	+0.00(+0.00%)
Nov 28, 2025	29.50	29.60	29.50	29.58	18,447	+0.07(+0.24%)
Nov 26, 2025	29.31	29.55	29.31	29.51	88,681	+0.28(+0.96%)
Nov 25, 2025	29.07	29.28	29.04	29.23	202,420	+0.24(+0.83%)
Nov 24, 2025	28.88	29.02	28.87	28.99	82,097	+0.03(+0.12%)
Nov 21, 2025	28.76	29.02	28.69	28.96	77,418	+0.27(+0.94%)
Nov 20, 2025	29.16	29.19	28.68	28.69	122,718	-0.34(-1.18%)
Nov 19, 2025	29.04	29.13	28.90	29.03	32,852	-0.04(-0.14%)
Nov 18, 2025	28.99	29.15	28.89	29.07	64,082	-0.24(-0.82%)
Nov 17, 2025	29.44	29.57	29.23	29.31	140,503	-0.34(-1.15%)
Nov 14, 2025	29.50	29.68	29.46	29.65	87,492	-0.01(-0.03%)
Nov 13, 2025	29.90	29.90	29.65	29.66	52,173	-0.27(-0.90%)
Nov 12, 2025	29.86	29.95	29.85	29.93	77,400	+0.19(+0.64%)
Nov 11, 2025	29.57	29.76	29.57	29.74	54,662	+0.23(+0.78%)
Nov 10, 2025	29.37	29.52	29.30	29.51	39,739	+0.30(+1.03%)
Nov 07, 2025	29.00	29.21	28.94	29.21	59,913	+0.12(+0.41%)
Nov 06, 2025	29.17	29.17	29.02	29.09	83,698	+0.07(+0.24%)
Nov 05, 2025	28.85	29.06	28.85	29.02	40,836	+0.27(+0.94%)
Nov 04, 2025	28.76	28.88	28.73	28.75	83,858	-0.30(-1.02%)
Nov 03, 2025	29.02	29.07	28.92	29.05	35,359	+0.12(+0.41%)
Oct 31, 2025	28.99	28.99	28.88	28.93	73,134	-0.12(-0.41%)
Oct 30, 2025	28.99	29.14	28.99	29.05	56,789	-0.11(-0.38%)
Oct 29, 2025	29.28	29.32	29.06	29.16	57,853	-0.06(-0.21%)
Oct 28, 2025	29.16	29.25	29.10	29.22	96,527	+0.01(+0.03%)
Oct 27, 2025	29.15	29.23	29.14	29.21	148,891	+0.16(+0.55%)
Oct 24, 2025	29.01	29.06	28.99	29.05	42,989	+0.12(+0.41%)
Oct 23, 2025	28.81	28.99	28.81	28.93	43,725	+0.20(+0.68%)
Oct 22, 2025	28.72	28.81	28.63	28.73	94,036	-0.00(-0.01%)
Oct 21, 2025	28.81	28.87	28.72	28.74	87,281	-0.16(-0.57%)
Oct 20, 2025	28.75	28.93	28.75	28.90	132,939	+0.12(+0.42%)
Oct 17, 2025	28.59	28.78	28.59	28.78	28,828	+0.19(+0.66%)
Oct 16, 2025	28.75	28.84	28.59	28.59	139,756	+0.03(+0.12%)
Oct 15, 2025	28.56	28.62	28.41	28.56	49,545	+0.19(+0.69%)
Oct 14, 2025	28.16	28.47	28.15	28.36	50,059	+0.03(+0.11%)
Oct 13, 2025	28.28	28.38	28.23	28.33	35,163	+0.42(+1.50%)
Oct 10, 2025	28.54	28.59	27.91	27.91	94,569	-0.70(-2.44%)
Oct 09, 2025	28.85	28.85	28.54	28.61	46,493	-0.15(-0.51%)
Oct 08, 2025	28.76			28.76	36,100	+0.10(+0.34%)
Oct 07, 2025	28.89	28.89	28.66	28.66	37,347	-0.27(-0.92%)
Oct 06, 2025	28.90	28.95	28.90	28.93	26,403	+0.05(+0.18%)
Oct 03, 2025	28.84	28.92	28.82	28.87	90,369	+0.16(+0.56%)
Oct 02, 2025	28.76	28.76	28.56	28.71	39,081	+0.01(+0.02%)