FlexShares International Quality Dividend Dynamic Index Fund (IQDY)

Last Price42.63

Change+0.93 (2.23%)

NYSE· Last Trade: Jul 21st, 3:33 PM EDT

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

Date Range:

2026-04-21 - 2026-07-21

Date	Open	High	Low	Close	Volume	Adjusted Close
7/20/2026	41.88	41.89	41.70	41.70	3,655	41.70
7/17/2026	41.50	41.99	41.50	41.94	3,429	41.94
7/16/2026	42.36	42.41	42.27	42.27	1,855	42.27
7/15/2026	42.85	42.88	42.44	42.82	16,629	42.82
7/14/2026	42.49	42.63	42.48	42.51	3,869	42.51
7/13/2026	42.32	42.32	41.91	41.97	4,697	41.97
7/10/2026	42.52	42.80	42.52	42.75	3,123	42.75
7/09/2026	42.37	42.43	42.35	42.35	3,366	42.35
7/08/2026	41.68	42.03	41.52	42.03	12,943	42.03
7/07/2026	42.34	42.34	42.01	42.07	6,573	42.07
7/06/2026	42.57	42.90	42.57	42.89	3,261	42.89
7/02/2026	42.59	42.59	41.86	42.14	2,319	42.14
7/01/2026	42.14	42.29	42.01	42.03	2,973	42.03
6/30/2026	42.26	42.74	42.26	42.73	22,662	42.73
6/29/2026	42.19	42.36	42.19	42.35	1,380	42.35
6/26/2026	41.99	42.30	41.99	42.18	27,854	42.18
6/25/2026	42.72	43.29	42.40	42.48	111,503	42.48
6/24/2026	42.04	42.05	41.85	42.00	3,565	42.00
6/23/2026	42.38	42.52	42.38	42.39	3,723	42.39
6/22/2026	43.75	43.92	43.75	43.76	3,767	43.76
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	42.98
6/16/2026	43.89	43.98	43.71	43.71	6,041	43.12
6/15/2026	43.95	43.98	43.82	43.82	5,587	43.23
6/12/2026	42.98	43.16	42.83	43.16	4,432	42.57
6/11/2026	41.93	42.88	41.85	42.81	5,793	42.23
6/10/2026	41.66	41.66	41.33	41.33	2,014	40.77
6/09/2026	42.35	42.43	41.42	41.82	2,674	41.24
6/08/2026	41.92	41.92	41.78	41.80	1,698	41.23
6/05/2026	42.32	42.32	41.60	41.60	4,919	41.03
6/04/2026	43.27	43.34	43.27	43.34	1,077	42.75
6/03/2026	43.25	43.25	43.08	43.08	1,501	42.50
6/02/2026	43.41	43.54	43.30	43.47	8,375	42.88
6/01/2026	42.88	43.28	42.88	43.03	3,322	42.44
5/29/2026	0.00	42.88	42.81	42.86	2,818	42.27
5/28/2026	42.51	42.93	42.41	42.87	2,983	42.29
5/27/2026	42.78	42.92	42.68	42.83	5,589	42.25
5/26/2026	42.80	42.80	42.80	42.80	529	42.22
5/22/2026	41.93	42.15	41.88	42.00	8,848	41.43
5/21/2026	41.48	41.97	41.48	41.97	43,426	41.40
5/20/2026	41.19	41.72	41.14	41.72	1,207	41.15
5/19/2026	40.88	41.02	40.88	40.94	1,463	40.38
5/18/2026	41.28	41.49	41.28	41.49	3,979	40.92
5/15/2026	41.06	41.32	41.06	41.16	2,743	40.60
5/14/2026	42.19	42.33	42.17	42.18	5,196	41.60
5/13/2026	42.05	42.36	42.05	42.33	2,467	41.75
5/12/2026	41.86	42.09	41.64	41.97	5,743	41.39
5/11/2026	42.52	42.52	42.38	42.43	1,080	41.85
5/08/2026	42.19	42.31	42.13	42.31	1,559	41.73
5/07/2026	42.10	42.15	41.66	41.66	2,101	41.09
5/06/2026	41.97	42.25	41.97	42.25	1,239	41.67
5/05/2026	40.91	41.20	40.91	41.14	4,047	40.58
5/04/2026	40.55	40.55	40.44	40.44	1,121	39.88
5/01/2026	40.76	40.98	39.26	40.79	5,700	40.23
4/30/2026	40.47	40.93	40.45	40.91	4,848	40.35
4/29/2026	40.35	40.35	40.11	40.11	1,722	39.56
4/28/2026	40.41	40.43	40.39	40.42	1,089	39.87
4/27/2026	40.77	40.78	40.63	40.65	3,895	40.10
4/24/2026	40.53	40.79	40.53	40.79	3,223	40.23
4/23/2026	40.70	40.70	40.04	40.27	25,683	39.72
4/22/2026	40.97	41.00	40.85	40.97	1,900	40.41
4/21/2026	41.33	41.33	40.69	40.69	8,520	40.14