Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Flexshares Inte (IQDF.US) Share Price History

Time period:
to
Date Open High Low Close Volume
3rd Apr 2026 (Fri) 31.41 31.82 31.41 31.81 1,833
2nd Apr 2026 (Thu) 31.41 31.82 31.41 31.81 1,833
1st Apr 2026 (Wed) 31.91 32.13 31.86 31.99 1,631
31st Mar 2026 (Tue) 31.20 31.64 31.04 31.67 2,906
30th Mar 2026 (Mon) 30.91 31.02 30.79 30.79 417
27th Mar 2026 (Fri) 30.80 30.92 30.67 30.69 421
26th Mar 2026 (Thu) 31.24 31.24 30.84 30.853 2,174
25th Mar 2026 (Wed) 31.43 31.61 31.43 31.49 2,302
24th Mar 2026 (Tue) 31.04 31.24 31.01 31.15 4,958
23rd Mar 2026 (Mon) 31.36 31.545 31.30 31.36 2,735
20th Mar 2026 (Fri) 30.97 30.99 30.67 30.65 150
19th Mar 2026 (Thu) 31.34 31.77 31.31 31.64 545
18th Mar 2026 (Wed) 31.83 31.89 31.55 31.52 2,323
17th Mar 2026 (Tue) 32.20 32.25 32.08 32.12 2,554
16th Mar 2026 (Mon) 31.90 31.93 31.73 31.93 1,450
13th Mar 2026 (Fri) 31.80 31.80 31.27 31.27 1,909
12th Mar 2026 (Thu) 31.78 31.78 31.56 31.59 1,532
11th Mar 2026 (Wed) 32.33 32.33 32.05 32.22 7,451
10th Mar 2026 (Tue) 32.19 32.61 32.16 32.22 1,898
9th Mar 2026 (Mon) 31.79 32.16 31.67 32.14 1,333
6th Mar 2026 (Fri) 31.91 32.01 31.91 31.92 328
5th Mar 2026 (Thu) 32.34 32.34 31.89 32.136 66
4th Mar 2026 (Wed) 32.52 32.755 32.52 32.75 3,121
3rd Mar 2026 (Tue) 31.89 32.55 31.89 32.42 601
2nd Mar 2026 (Mon) 33.41 33.49 33.41 33.46 556
27th Feb 2026 (Fri) 33.83 34.01 33.83 33.895 681
26th Feb 2026 (Thu) 33.89 34.005 33.85 33.98 2,484
25th Feb 2026 (Wed) 33.70 34.14 33.70 34.14 0
24th Feb 2026 (Tue) 33.70 33.70 33.70 33.70 0
23rd Feb 2026 (Mon) 33.70 33.70 33.55 33.61 197
20th Feb 2026 (Fri) 33.71 33.75 33.70 33.77 517
19th Feb 2026 (Thu) 33.44 33.45 33.39 33.50 3,882
18th Feb 2026 (Wed) 33.65 33.78 33.58 33.65 4,235
17th Feb 2026 (Tue) 33.26 33.555 33.26 33.555 957
16th Feb 2026 (Mon) 33.445 33.59 33.445 33.58 11,179
13th Feb 2026 (Fri) 33.445 33.59 33.445 33.58 11,179
12th Feb 2026 (Thu) 33.44 33.53 33.44 33.45 101
11th Feb 2026 (Wed) 33.77 33.85 33.605 33.81 1,682
10th Feb 2026 (Tue) 33.65 33.70 33.65 33.63 1,662
9th Feb 2026 (Mon) 33.31 33.53 33.31 33.555 21,671
6th Feb 2026 (Fri) 32.95 33.15 32.93 33.13 1,385
FTSE 100 Latest
Value10,436.29
Change71.50