FlexShares International Quality Dividend Dynamic (IQDY)

IQDY
🏛️ Estados Unidos →
33.65
Última Actualización: 2025-09-26
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2021-12-31 30.38 30.42 30.31 30.31 0.0M
2021-12-30 30.33 30.39 30.31 30.35 0.0M
2021-12-29 30.37 30.37 30.29 30.36 0.0M
2021-12-28 30.39 30.61 30.39 30.42 0.0M
2021-12-27 30.11 30.40 30.11 30.40 0.0M
2021-12-23 29.98 30.08 29.94 30.08 0.0M
2021-12-22 29.52 29.80 29.52 29.79 0.0M
2021-12-21 29.37 29.57 29.37 29.56 0.0M
2021-12-20 29.13 29.17 28.98 29.17 0.0M
2021-12-17 29.50 29.56 29.38 29.41 0.0M
2021-12-16 30.22 30.25 30.07 30.11 0.0M
2021-12-15 29.59 30.01 29.59 29.99 0.0M
2021-12-14 29.76 29.83 29.63 29.71 0.0M
2021-12-13 30.04 30.04 29.84 29.84 0.0M
2021-12-10 30.19 30.24 30.17 30.23 0.0M
2021-12-09 30.31 30.31 30.20 30.22 0.0M
2021-12-08 30.38 30.49 30.38 30.49 0.0M
2021-12-07 30.21 30.40 30.21 30.38 0.0M
2021-12-06 29.84 29.93 29.72 29.83 0.0M
2021-12-03 29.41 29.53 29.41 29.53 0.0M
2021-12-02 29.53 29.77 29.53 29.61 0.0M
2021-12-01 29.79 29.82 29.19 29.19 0.0M
2021-11-30 29.32 29.43 29.05 29.25 0.0M
2021-11-29 29.54 29.57 29.34 29.50 0.0M
2021-11-26 29.21 29.26 29.12 29.22 0.0M
2021-11-24 30.01 30.20 29.95 30.20 0.0M
2021-11-23 30.27 30.35 30.20 30.34 0.0M
2021-11-22 30.33 30.46 30.24 30.24 0.0M
2021-11-19 30.46 30.46 30.30 30.33 0.0M
2021-11-18 30.64 30.64 30.50 30.54 0.1M
2021-11-17 30.82 30.82 30.70 30.75 0.0M
2021-11-16 30.79 30.83 30.76 30.78 0.0M
2021-11-15 30.94 30.94 30.78 30.78 0.1M
2021-11-12 30.78 30.88 30.78 30.88 0.0M
2021-11-11 30.81 30.85 30.72 30.78 0.0M
2021-11-10 30.83 30.83 30.50 30.56 0.0M
2021-11-09 30.89 30.89 30.76 30.82 0.0M
2021-11-08 30.94 30.96 30.89 30.94 0.0M
2021-11-05 30.77 30.79 30.68 30.79 0.0M
2021-11-04 30.75 30.75 30.60 30.68 0.0M
2021-11-03 30.61 30.89 30.57 30.89 0.0M
2021-11-02 30.65 30.69 30.61 30.63 0.0M
2021-11-01 30.68 30.86 30.68 30.86 0.0M
2021-10-29 30.55 30.60 30.47 30.58 0.0M
2021-10-28 30.72 30.82 30.72 30.82 0.0M
2021-10-27 30.81 30.86 30.69 30.69 0.0M
2021-10-26 30.99 30.99 30.81 30.84 0.0M
2021-10-25 30.79 30.84 30.76 30.80 0.0M
2021-10-22 30.66 30.75 30.63 30.75 0.0M
2021-10-21 30.66 30.71 30.58 30.66 0.0M
2021-10-20 30.78 30.89 30.75 30.88 0.0M
2021-10-19 30.84 30.88 30.77 30.84 0.0M
2021-10-18 30.58 30.68 30.58 30.63 0.0M
2021-10-15 30.58 30.73 30.58 30.72 0.0M
2021-10-14 30.53 30.53 30.47 30.51 0.0M
2021-10-13 30.07 30.19 29.98 30.19 0.0M
2021-10-12 29.94 29.99 29.89 29.90 0.0M
2021-10-11 30.08 30.17 29.91 29.93 0.0M
2021-10-08 29.91 29.94 29.87 29.89 0.0M
2021-10-07 29.80 29.93 29.80 29.82 0.0M
2021-10-06 29.36 29.55 29.27 29.55 0.0M
2021-10-05 29.69 29.91 29.69 29.84 0.0M
2021-10-04 29.82 29.82 29.56 29.64 0.0M
2021-10-01 29.77 30.01 29.67 29.96 0.0M
2021-09-30 29.94 29.98 29.79 29.82 0.0M
2021-09-29 29.87 29.95 29.76 29.76 0.0M
2021-09-28 30.15 30.15 29.83 29.91 0.0M
2021-09-27 30.27 30.41 30.27 30.41 0.0M
2021-09-24 30.33 30.37 30.30 30.34 0.0M
2021-09-23 30.49 30.64 30.48 30.61 0.0M
2021-09-22 30.24 30.48 30.24 30.29 0.0M
2021-09-21 30.05 30.07 29.89 29.97 0.0M
2021-09-20 29.69 29.71 29.49 29.68 0.0M
2021-09-17 30.78 30.78 30.45 30.48 0.0M
2021-09-16 31.24 31.31 31.15 31.25 0.0M
2021-09-15 31.39 31.52 31.34 31.52 0.0M
2021-09-14 31.69 31.69 31.37 31.41 0.0M
2021-09-13 31.65 31.66 31.45 31.61 0.0M
2021-09-10 31.54 31.54 31.31 31.32 0.0M
2021-09-09 31.31 31.37 31.27 31.27 0.0M
2021-09-08 31.41 31.43 31.24 31.30 0.0M
2021-09-07 31.73 31.73 31.50 31.54 0.0M
2021-09-03 31.51 31.64 31.51 31.62 0.0M
2021-09-02 31.52 31.53 31.44 31.49 0.0M
2021-09-01 31.35 31.42 31.35 31.41 0.0M
2021-08-31 31.17 31.17 31.10 31.15 0.0M
2021-08-30 31.11 31.12 31.02 31.08 0.0M
2021-08-27 30.84 31.09 30.84 31.09 0.0M
2021-08-26 30.71 30.74 30.67 30.67 0.0M
2021-08-25 30.80 30.89 30.80 30.88 0.0M
2021-08-24 30.70 30.82 30.70 30.79 0.0M
2021-08-23 30.49 30.61 30.49 30.59 0.0M
2021-08-20 30.01 30.23 30.01 30.23 0.0M
2021-08-19 30.20 30.33 30.13 30.22 0.0M
2021-08-18 30.83 30.96 30.74 30.74 0.0M
2021-08-17 30.88 30.91 30.66 30.83 0.0M
2021-08-16 31.22 31.29 31.08 31.29 0.0M
2021-08-13 31.36 31.43 31.36 31.40 0.0M
2021-08-12 31.31 31.35 31.28 31.33 0.0M
2021-08-11 31.32 31.45 31.29 31.45 0.0M
2021-08-10 31.10 31.20 31.09 31.17 0.1M
2021-08-09 31.19 31.20 31.12 31.14 0.0M
2021-08-06 31.12 31.16 31.08 31.08 0.0M
2021-08-05 31.25 31.28 31.23 31.24 0.0M
2021-08-04 31.28 31.28 31.14 31.19 0.0M
2021-08-03 30.99 31.20 30.94 31.20 0.0M
2021-08-02 31.06 31.12 30.90 30.90 0.0M
2021-07-30 30.82 30.89 30.70 30.78 0.0M
2021-07-29 31.06 31.06 30.97 31.02 0.0M
2021-07-28 30.50 30.76 30.50 30.71 0.0M
2021-07-27 30.50 30.55 30.40 30.55 0.0M
2021-07-26 30.64 30.75 30.60 30.72 0.0M
2021-07-23 30.61 30.69 30.58 30.66 0.0M
2021-07-22 30.65 30.66 30.55 30.60 0.0M
2021-07-21 30.24 30.51 30.21 30.51 0.0M
2021-07-20 29.72 30.15 29.72 30.11 0.0M
2021-07-19 30.03 30.03 29.74 29.86 0.0M
2021-07-16 30.85 30.85 30.54 30.55 0.0M
2021-07-15 30.89 30.91 30.77 30.83 0.0M
2021-07-14 31.12 31.12 31.05 31.07 0.0M
2021-07-13 31.13 31.14 30.93 30.95 0.0M
2021-07-12 30.99 31.16 30.98 31.10 0.0M
2021-07-09 30.75 30.99 30.75 30.99 0.0M
2021-07-08 30.38 30.50 30.33 30.44 0.0M
2021-07-07 30.90 31.00 30.76 30.98 0.0M
2021-07-06 31.18 31.18 30.67 30.79 0.1M
2021-07-02 31.19 31.30 31.14 31.29 0.0M
2021-07-01 31.17 31.19 31.07 31.19 0.0M
2021-06-30 31.09 31.10 31.01 31.09 0.0M
2021-06-29 31.43 31.43 31.35 31.40 0.0M
2021-06-28 31.53 31.57 31.40 31.44 0.0M
2021-06-25 31.74 31.74 31.65 31.71 0.0M
2021-06-24 31.52 31.62 31.52 31.62 0.0M
2021-06-23 31.53 31.55 31.33 31.36 0.0M
2021-06-22 31.30 31.50 31.21 31.46 0.0M
2021-06-21 31.18 31.48 31.18 31.48 0.0M
2021-06-18 31.40 31.43 31.12 31.12 0.0M
2021-06-17 32.27 32.27 32.04 32.13 0.0M
2021-06-16 32.67 32.67 32.35 32.35 0.0M
2021-06-15 32.59 32.62 32.57 32.61 0.0M
2021-06-14 32.65 32.72 32.62 32.72 0.0M
2021-06-11 32.64 32.66 32.53 32.66 0.0M
2021-06-10 32.49 32.64 32.49 32.63 0.0M
2021-06-09 32.58 32.58 32.43 32.45 0.0M
2021-06-08 32.63 32.66 32.55 32.61 0.0M
2021-06-07 32.62 32.67 32.51 32.66 0.0M
2021-06-04 32.50 32.58 32.45 32.58 0.0M
2021-06-03 32.29 32.37 32.23 32.30 0.0M
2021-06-02 32.42 32.49 32.41 32.49 0.1M
2021-06-01 32.46 32.46 32.30 32.32 0.0M
2021-05-28 32.11 32.16 32.07 32.08 0.0M
2021-05-27 31.91 31.99 31.89 31.98 0.0M
2021-05-26 31.78 31.86 31.77 31.86 0.0M
2021-05-25 31.88 31.89 31.73 31.74 0.0M
2021-05-24 31.64 31.94 31.64 31.80 0.1M
2021-05-21 31.65 31.65 31.46 31.48 0.0M
2021-05-20 31.40 31.62 31.40 31.62 0.0M
2021-05-19 31.22 31.46 31.09 31.46 0.0M
2021-05-18 31.82 31.82 31.66 31.70 0.0M
2021-05-17 31.33 31.45 31.24 31.45 0.0M
2021-05-14 31.44 31.69 31.44 31.67 0.0M
2021-05-13 30.92 31.15 30.90 31.12 0.0M
2021-05-12 31.21 31.34 30.92 30.92 0.0M
2021-05-11 31.31 31.60 31.30 31.54 0.0M
2021-05-10 32.17 32.24 31.94 31.95 0.0M
2021-05-07 31.76 32.10 31.76 32.10 0.0M
2021-05-06 31.39 31.66 31.35 31.66 0.1M
2021-05-05 31.15 31.32 31.11 31.25 0.0M
2021-05-04 30.95 30.97 30.73 30.86 0.0M
2021-05-03 31.12 31.23 31.12 31.19 0.0M
2021-04-30 31.00 31.00 30.89 30.91 0.0M
2021-04-29 31.47 31.47 31.18 31.36 0.0M
2021-04-28 31.20 31.35 31.20 31.32 0.0M
2021-04-27 31.04 31.18 31.04 31.18 0.0M
2021-04-26 31.24 31.32 31.24 31.32 0.0M
2021-04-23 31.02 31.27 30.99 31.12 0.0M
2021-04-22 30.99 31.04 30.79 30.85 0.0M
2021-04-21 30.82 31.06 30.82 31.06 0.0M
2021-04-20 31.01 31.01 30.72 30.78 0.0M
2021-04-19 31.37 31.37 31.17 31.25 0.0M
2021-04-16 31.17 31.29 31.17 31.22 0.0M
2021-04-15 31.01 31.12 31.01 31.09 0.0M
2021-04-14 30.81 30.93 30.81 30.81 0.0M
2021-04-13 30.68 30.79 30.66 30.76 0.0M
2021-04-12 30.64 30.64 30.56 30.62 0.0M
2021-04-09 30.80 30.87 30.80 30.87 0.0M
2021-04-08 30.93 30.98 30.85 30.93 0.0M
2021-04-07 30.80 30.80 30.70 30.72 0.0M
2021-04-06 30.79 30.83 30.70 30.78 0.1M
2021-04-05 30.82 30.94 30.82 30.93 0.0M
2021-04-01 30.46 30.58 30.42 30.58 0.0M
2021-03-31 30.22 30.37 30.22 30.30 0.0M
2021-03-30 30.17 30.31 30.17 30.25 0.0M
2021-03-29 30.25 30.33 30.15 30.27 0.0M
2021-03-26 30.05 30.32 30.05 30.32 0.0M
2021-03-25 29.68 29.85 29.68 29.82 0.0M
2021-03-24 29.75 29.89 29.64 29.64 0.0M
2021-03-23 30.01 30.03 29.76 29.76 0.0M
2021-03-22 30.23 30.32 30.20 30.24 0.0M
2021-03-19 30.40 30.40 30.10 30.34 0.0M
2021-03-18 30.57 30.64 30.38 30.38 0.0M
2021-03-17 30.47 30.82 30.37 30.73 0.0M
2021-03-16 30.52 30.60 30.50 30.58 0.0M
2021-03-15 30.46 30.52 30.29 30.52 0.0M
2021-03-12 30.29 30.50 30.29 30.47 0.0M
2021-03-11 30.35 30.48 30.28 30.45 0.1M
2021-03-10 30.05 30.05 29.87 30.04 0.0M
2021-03-09 29.79 29.94 29.75 29.86 0.0M
2021-03-08 29.67 29.76 29.57 29.57 0.0M
2021-03-05 29.85 29.85 29.45 29.83 0.0M
2021-03-04 29.91 30.00 29.44 29.47 0.0M
2021-03-03 29.83 30.00 29.79 29.84 0.0M
2021-03-02 29.95 30.04 29.89 29.91 0.0M
2021-03-01 29.84 30.04 29.84 29.98 0.0M
2021-02-26 29.61 29.61 29.37 29.38 0.0M
2021-02-25 30.52 30.52 29.91 29.93 0.0M
2021-02-24 30.09 30.43 30.03 30.43 0.0M
2021-02-23 30.23 30.40 30.04 30.34 0.0M
2021-02-22 30.35 30.46 30.21 30.25 0.0M
2021-02-19 30.42 30.45 30.29 30.29 0.0M
2021-02-18 29.95 30.16 29.95 30.14 0.0M
2021-02-17 30.24 30.31 30.14 30.30 0.0M
2021-02-16 30.40 30.47 30.30 30.38 0.0M
2021-02-12 29.95 30.18 29.95 30.16 0.0M
2021-02-11 29.97 30.03 29.97 30.03 0.0M
2021-02-10 29.98 29.98 29.72 29.72 0.0M
2021-02-09 29.73 29.87 29.71 29.82 0.1M
2021-02-08 29.64 29.74 29.62 29.66 0.0M
2021-02-05 29.31 29.41 29.28 29.41 0.0M
2021-02-04 29.10 29.17 29.10 29.16 0.0M
2021-02-03 29.13 29.27 29.11 29.18 0.0M
2021-02-02 29.05 29.13 29.05 29.13 0.0M
2021-02-01 28.80 28.88 28.68 28.88 0.0M
2021-01-29 28.59 28.59 28.26 28.31 0.0M
2021-01-28 28.85 29.17 28.85 29.05 0.0M
2021-01-27 28.96 29.87 28.78 28.78 0.0M
2021-01-26 29.52 29.55 29.41 29.53 0.0M
2021-01-25 29.35 29.40 29.10 29.39 0.0M
2021-01-22 29.63 29.63 29.49 29.59 0.0M
2021-01-21 29.90 29.90 29.66 29.87 0.0M
2021-01-20 29.80 29.83 29.55 29.80 0.0M
2021-01-19 29.77 29.77 29.51 29.64 0.1M
2021-01-15 29.26 29.41 29.26 29.30 0.0M
2021-01-14 29.77 29.77 29.72 29.76 0.0M
2021-01-13 29.36 29.49 29.36 29.39 0.0M
2021-01-12 29.27 29.38 29.26 29.38 0.0M
2021-01-11 29.00 29.27 29.00 29.11 0.0M
2021-01-08 29.31 29.40 29.25 29.40 0.0M
2021-01-07 28.91 29.07 28.91 29.01 0.0M
2021-01-06 28.69 29.02 28.69 28.89 0.0M
2021-01-05 28.32 28.64 28.32 28.59 0.0M
2021-01-04 28.75 28.75 28.14 28.20 0.0M