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
2023-12-29 27.93 27.93 27.83 27.90 0.0M
2023-12-28 27.96 27.96 27.86 27.86 0.0M
2023-12-27 27.75 27.94 27.75 27.87 0.0M
2023-12-26 27.65 27.84 27.65 27.81 0.0M
2023-12-22 27.73 27.77 27.61 27.65 0.0M
2023-12-21 27.42 27.55 27.37 27.55 0.0M
2023-12-20 27.30 27.40 27.03 27.03 0.0M
2023-12-19 27.27 27.46 27.27 27.46 0.0M
2023-12-18 27.16 27.16 27.08 27.15 0.0M
2023-12-15 27.18 27.18 27.03 27.03 0.0M
2023-12-14 27.96 28.02 27.92 28.02 0.0M
2023-12-13 27.12 27.63 27.01 27.58 0.0M
2023-12-12 26.99 27.11 26.96 27.08 0.0M
2023-12-11 26.97 27.05 26.95 27.03 0.0M
2023-12-08 26.81 26.90 26.79 26.90 0.0M
2023-12-07 26.77 26.93 26.75 26.91 0.0M
2023-12-06 26.93 26.93 26.81 26.81 0.0M
2023-12-05 26.74 26.79 26.74 26.75 0.0M
2023-12-04 26.88 26.93 26.86 26.90 0.0M
2023-12-01 26.98 27.20 26.98 27.19 0.0M
2023-11-30 26.75 26.82 26.75 26.78 0.0M
2023-11-29 26.82 26.85 26.79 26.81 0.0M
2023-11-28 26.64 26.78 26.63 26.74 0.0M
2023-11-27 26.64 26.71 26.64 26.67 0.0M
2023-11-24 26.63 26.76 26.63 26.76 0.0M
2023-11-22 26.50 26.59 26.48 26.58 0.0M
2023-11-21 26.62 26.62 26.56 26.56 0.0M
2023-11-20 26.63 26.74 26.63 26.73 0.0M
2023-11-17 26.41 26.56 26.41 26.56 0.0M
2023-11-16 26.29 26.30 26.17 26.23 0.0M
2023-11-15 26.38 26.42 26.38 26.42 0.0M
2023-11-14 26.06 26.33 26.06 26.31 0.1M
2023-11-13 25.37 25.57 25.37 25.54 0.0M
2023-11-10 25.25 25.50 25.20 25.50 0.0M
2023-11-09 25.48 25.60 25.28 25.28 0.0M
2023-11-08 25.34 25.34 25.27 25.33 0.0M
2023-11-07 25.36 25.36 25.24 25.27 0.1M
2023-11-06 25.55 25.57 25.46 25.51 0.0M
2023-11-03 25.56 25.72 25.54 25.67 0.0M
2023-11-02 25.16 25.33 25.16 25.28 0.0M
2023-11-01 24.50 24.73 24.50 24.73 0.0M
2023-10-31 24.36 24.47 24.36 24.47 0.0M
2023-10-30 24.32 24.46 24.32 24.46 0.0M
2023-10-27 24.32 24.32 24.11 24.11 0.0M
2023-10-26 24.17 24.17 24.05 24.09 0.0M
2023-10-25 24.30 24.32 24.27 24.28 0.0M
2023-10-24 24.37 24.54 24.37 24.49 0.0M
2023-10-23 24.40 24.40 24.30 24.30 0.0M
2023-10-20 24.46 24.46 24.29 24.29 0.0M
2023-10-19 24.71 24.73 24.61 24.61 0.0M
2023-10-18 24.95 24.95 24.79 24.82 0.0M
2023-10-17 25.11 25.37 25.11 25.28 0.0M
2023-10-16 25.13 25.30 25.13 25.30 0.0M
2023-10-13 25.15 25.22 25.01 25.07 0.0M
2023-10-12 25.40 25.40 25.15 25.20 0.0M
2023-10-11 25.36 25.40 25.21 25.37 0.0M
2023-10-10 25.14 25.33 25.14 25.27 0.0M
2023-10-09 24.68 24.92 24.68 24.92 0.0M
2023-10-06 24.64 24.97 24.64 24.97 0.0M
2023-10-05 24.47 24.59 24.42 24.59 0.0M
2023-10-04 24.52 24.52 24.27 24.43 0.0M
2023-10-03 24.44 24.48 24.39 24.48 0.0M
2023-10-02 24.78 24.78 24.71 24.77 0.0M
2023-09-29 25.38 25.38 25.06 25.11 0.0M
2023-09-28 24.92 25.20 24.92 25.13 0.0M
2023-09-27 25.01 25.01 24.77 24.91 0.0M
2023-09-26 25.00 25.02 24.91 24.92 0.0M
2023-09-25 25.16 25.26 25.15 25.26 0.0M
2023-09-22 25.48 25.53 25.36 25.40 0.0M
2023-09-21 25.40 25.40 25.27 25.27 0.0M
2023-09-20 25.97 26.03 25.73 25.73 0.0M
2023-09-19 25.84 25.84 25.73 25.78 0.0M
2023-09-18 25.80 25.88 25.76 25.83 0.0M
2023-09-15 25.94 25.94 25.91 25.91 0.0M
2023-09-14 26.22 26.39 26.22 26.37 0.0M
2023-09-13 26.02 26.09 26.02 26.05 0.0M
2023-09-12 26.14 26.14 26.11 26.11 0.0M
2023-09-11 26.15 26.18 26.14 26.18 0.0M
2023-09-08 25.94 25.97 25.89 25.89 0.0M
2023-09-07 25.92 25.92 25.87 25.92 0.0M
2023-09-06 26.19 26.19 26.02 26.09 0.0M
2023-09-05 26.26 26.26 26.22 26.22 0.0M
2023-09-01 26.28 26.31 26.24 26.31 0.0M
2023-08-31 26.21 26.21 26.15 26.20 0.0M
2023-08-30 26.43 26.44 26.38 26.42 0.0M
2023-08-29 26.23 26.35 26.16 26.35 0.0M
2023-08-28 25.92 26.00 25.90 26.00 0.0M
2023-08-25 25.66 25.71 25.58 25.70 0.0M
2023-08-24 25.69 25.71 25.60 25.60 0.0M
2023-08-23 25.84 25.98 25.84 25.94 0.0M
2023-08-22 25.80 25.80 25.62 25.62 0.0M
2023-08-21 25.66 25.73 25.54 25.71 0.0M
2023-08-18 25.45 25.66 25.45 25.66 0.0M
2023-08-17 25.81 25.83 25.64 25.67 0.0M
2023-08-16 25.96 25.96 25.75 25.75 0.0M
2023-08-15 26.16 26.16 25.94 25.94 0.0M
2023-08-14 26.13 26.32 26.13 26.30 0.0M
2023-08-11 26.44 26.48 26.38 26.40 0.0M
2023-08-10 26.81 26.89 26.61 26.65 0.0M
2023-08-09 26.63 26.63 26.53 26.55 0.0M
2023-08-08 26.38 26.59 26.34 26.59 0.0M
2023-08-07 26.73 26.83 26.73 26.83 0.1M
2023-08-04 26.91 26.96 26.71 26.71 0.0M
2023-08-03 26.48 26.72 26.48 26.62 0.0M
2023-08-02 26.57 26.65 26.57 26.61 0.0M
2023-08-01 27.22 27.22 27.11 27.17 0.1M
2023-07-31 27.61 27.61 27.58 27.60 0.0M
2023-07-28 27.60 27.65 27.55 27.62 0.0M
2023-07-27 27.65 27.65 27.25 27.25 0.0M
2023-07-26 27.12 27.36 27.12 27.36 0.0M
2023-07-25 27.26 27.31 27.25 27.28 0.0M
2023-07-24 27.12 27.12 27.04 27.07 0.0M
2023-07-21 26.97 26.99 26.97 26.98 0.0M
2023-07-20 27.12 27.12 26.95 27.02 0.0M
2023-07-19 27.21 27.27 27.15 27.20 0.0M
2023-07-18 27.07 27.27 27.07 27.22 0.0M
2023-07-17 27.06 27.18 27.01 27.18 0.0M
2023-07-14 27.33 27.34 27.19 27.26 0.0M
2023-07-13 27.24 27.34 27.24 27.34 0.0M
2023-07-12 26.78 26.86 26.78 26.86 0.0M
2023-07-11 26.31 26.35 26.28 26.35 0.0M
2023-07-10 25.90 26.10 25.90 26.10 0.0M
2023-07-07 26.16 26.16 26.06 26.06 0.0M
2023-07-06 25.73 25.80 25.73 25.80 0.0M
2023-07-05 26.44 26.44 26.29 26.29 0.0M
2023-07-03 26.59 26.61 26.55 26.61 0.0M
2023-06-30 26.49 26.53 26.46 26.46 0.0M
2023-06-29 26.19 26.24 26.18 26.24 0.0M
2023-06-28 26.18 26.28 26.18 26.25 0.0M
2023-06-27 26.11 26.25 26.09 26.24 0.0M
2023-06-26 25.97 26.06 25.90 26.04 0.0M
2023-06-23 25.81 25.91 25.80 25.85 0.0M
2023-06-22 26.25 26.34 26.25 26.33 0.0M
2023-06-21 26.52 26.61 26.47 26.55 0.1M
2023-06-20 26.70 26.76 26.56 26.65 0.0M
2023-06-16 27.07 27.09 26.96 26.96 0.0M
2023-06-15 27.38 27.63 27.38 27.63 1.2M
2023-06-14 27.41 27.48 27.25 27.43 0.0M
2023-06-13 27.24 27.29 27.23 27.23 0.0M
2023-06-12 26.87 26.94 26.86 26.93 0.0M
2023-06-09 26.80 26.81 26.76 26.78 0.0M
2023-06-08 26.60 26.76 26.60 26.76 0.0M
2023-06-07 26.55 26.60 26.46 26.50 0.0M
2023-06-06 26.58 26.70 26.58 26.70 0.0M
2023-06-05 26.49 26.51 26.44 26.45 0.0M
2023-06-02 26.46 26.55 26.46 26.54 0.0M
2023-06-01 25.80 26.08 25.79 26.07 0.0M
2023-05-31 25.71 25.74 25.52 25.74 0.0M
2023-05-30 26.21 26.22 25.96 26.01 0.0M
2023-05-26 26.10 26.27 26.10 26.24 0.0M
2023-05-25 25.85 25.89 25.77 25.87 0.0M
2023-05-24 26.02 26.02 25.82 25.84 0.0M
2023-05-23 26.44 26.44 26.26 26.26 0.0M
2023-05-22 26.66 26.68 26.62 26.66 0.0M
2023-05-19 26.60 26.60 26.54 26.60 0.0M
2023-05-18 26.34 26.45 26.29 26.43 0.0M
2023-05-17 26.30 26.46 26.29 26.45 0.0M
2023-05-16 26.52 26.52 26.36 26.36 0.0M
2023-05-15 26.50 26.69 26.50 26.69 0.0M
2023-05-12 26.53 26.53 26.37 26.42 0.0M
2023-05-11 26.41 26.56 26.38 26.56 0.0M
2023-05-10 26.72 26.74 26.55 26.67 0.0M
2023-05-09 26.64 26.72 26.64 26.72 0.0M
2023-05-08 26.96 26.96 26.94 26.94 0.0M
2023-05-05 26.56 26.94 26.56 26.91 0.0M
2023-05-04 26.45 26.52 26.41 26.47 0.0M
2023-05-03 26.47 26.58 26.47 26.47 0.0M
2023-05-02 26.49 26.49 26.30 26.44 0.0M
2023-05-01 26.85 26.85 26.78 26.78 0.0M
2023-04-28 26.56 26.83 26.56 26.80 0.0M
2023-04-27 26.46 26.68 26.46 26.67 0.0M
2023-04-26 26.43 26.46 26.30 26.33 0.0M
2023-04-25 26.51 26.51 26.25 26.25 0.0M
2023-04-24 26.75 26.76 26.68 26.76 0.0M
2023-04-21 26.66 26.74 26.62 26.74 0.0M
2023-04-20 26.82 26.82 26.67 26.78 0.0M
2023-04-19 26.76 26.82 26.76 26.80 0.0M
2023-04-18 27.03 27.03 26.95 27.01 0.0M
2023-04-17 26.86 26.86 26.73 26.86 0.0M
2023-04-14 27.00 27.05 26.82 26.92 0.0M
2023-04-13 26.86 26.99 26.81 26.98 0.0M
2023-04-12 26.66 26.67 26.51 26.51 0.0M
2023-04-11 26.47 26.52 26.45 26.46 0.0M
2023-04-10 26.15 26.25 26.10 26.25 0.0M
2023-04-06 26.07 26.27 26.03 26.22 0.0M
2023-04-05 26.23 26.24 26.08 26.19 0.0M
2023-04-04 26.50 26.50 26.40 26.47 0.0M
2023-04-03 26.36 26.43 26.30 26.43 0.0M
2023-03-31 26.31 26.35 26.24 26.28 0.0M
2023-03-30 26.06 26.24 26.06 26.23 0.0M
2023-03-29 25.75 25.89 25.75 25.89 0.0M
2023-03-28 25.50 25.61 25.48 25.60 0.0M
2023-03-27 25.48 25.54 25.41 25.50 0.0M
2023-03-24 25.22 25.37 25.19 25.33 0.0M
2023-03-23 25.74 25.86 25.47 25.51 0.0M
2023-03-22 25.48 25.79 25.41 25.41 0.0M
2023-03-21 25.45 25.49 25.32 25.46 0.0M
2023-03-20 25.05 25.13 25.05 25.09 0.0M
2023-03-17 24.85 24.87 24.69 24.83 0.0M
2023-03-16 24.75 25.06 24.75 25.06 0.0M
2023-03-15 24.59 24.70 24.43 24.70 0.0M
2023-03-14 25.43 25.47 25.37 25.44 0.0M
2023-03-13 25.21 25.38 25.21 25.21 0.0M
2023-03-10 25.52 25.72 25.37 25.37 0.0M
2023-03-09 25.98 25.98 25.61 25.65 0.0M
2023-03-08 25.95 26.01 25.86 25.98 0.0M
2023-03-07 26.22 26.22 25.84 25.87 0.0M
2023-03-06 26.36 26.43 26.34 26.37 0.0M
2023-03-03 26.22 26.46 26.20 26.45 0.0M
2023-03-02 25.79 26.07 25.78 26.03 0.0M
2023-03-01 25.98 25.98 25.85 25.94 0.0M
2023-02-28 25.83 25.87 25.69 25.69 0.0M
2023-02-27 25.82 25.94 25.82 25.90 0.0M
2023-02-24 25.60 25.67 25.48 25.62 0.0M
2023-02-23 26.05 26.14 25.85 26.07 0.2M
2023-02-22 25.90 26.00 25.81 25.86 0.0M
2023-02-21 26.27 26.27 26.07 26.09 0.0M
2023-02-17 26.31 26.39 26.27 26.37 0.0M
2023-02-16 26.33 26.60 26.33 26.47 0.0M
2023-02-15 26.34 26.53 26.31 26.51 0.0M
2023-02-14 26.75 26.82 26.48 26.72 0.0M
2023-02-13 26.45 26.71 26.43 26.65 0.1M
2023-02-10 26.41 26.47 26.31 26.43 0.0M
2023-02-09 26.93 26.93 26.63 26.63 0.1M
2023-02-08 26.78 26.78 26.56 26.63 0.0M
2023-02-07 26.37 26.70 26.37 26.69 0.1M
2023-02-06 26.47 26.51 26.33 26.49 0.1M
2023-02-03 26.83 27.08 26.81 26.87 0.0M
2023-02-02 27.32 27.32 27.08 27.21 0.0M
2023-02-01 26.76 27.12 26.66 27.10 0.0M
2023-01-31 26.53 26.78 26.46 26.78 0.0M
2023-01-30 26.77 26.79 26.64 26.65 0.0M
2023-01-27 26.86 27.05 26.86 26.98 0.0M
2023-01-26 26.96 27.07 26.81 27.07 1.3M
2023-01-25 26.63 26.89 26.55 26.86 0.2M
2023-01-24 26.62 26.82 26.62 26.81 0.0M
2023-01-23 26.60 26.83 26.60 26.83 0.0M
2023-01-20 26.36 26.59 26.22 26.59 0.1M
2023-01-19 26.30 26.36 26.15 26.30 0.0M
2023-01-18 26.66 26.66 26.30 26.30 0.0M
2023-01-17 26.34 26.48 26.34 26.39 0.0M
2023-01-13 26.18 26.34 26.16 26.34 0.0M
2023-01-12 26.04 26.23 26.01 26.21 0.0M
2023-01-11 25.78 25.90 25.72 25.90 0.0M
2023-01-10 25.54 25.63 25.45 25.63 0.0M
2023-01-09 25.51 25.68 25.48 25.50 0.0M
2023-01-06 24.84 25.33 24.78 25.30 0.0M
2023-01-05 24.65 24.76 24.65 24.69 0.0M
2023-01-04 24.69 24.81 24.58 24.79 0.0M
2023-01-03 24.55 24.59 24.32 24.34 0.0M