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 (IQDY.US) Share Price History

Time period:
to
Date Open High Low Close Volume
19th Sep 2025 (Fri) 33.885 33.885 33.885 33.861 541
18th Sep 2025 (Thu) 34.32 34.32 34.32 34.3079 100
17th Sep 2025 (Wed) 34.30 34.30 34.30 34.30 100
16th Sep 2025 (Tue) 34.30 34.381 34.30 34.381 1
15th Sep 2025 (Mon) 34.30 34.30 34.30 34.2978 110
12th Sep 2025 (Fri) 34.10 34.10 34.10 34.06 100
11th Sep 2025 (Thu) 33.87 34.241 33.87 34.241 51
10th Sep 2025 (Wed) 33.87 33.87 33.78 33.7849 1,660
9th Sep 2025 (Tue) 33.85 33.85 33.705 33.705 5
8th Sep 2025 (Mon) 33.85 33.85 33.83 33.86 15
5th Sep 2025 (Fri) 33.147 33.38 33.147 33.38 42
4th Sep 2025 (Thu) 33.147 33.19 33.14 33.245 997
3rd Sep 2025 (Wed) 33.25 33.25 33.0561 33.0561 35
2nd Sep 2025 (Tue) 33.25 33.25 33.0258 33.0258 0
1st Sep 2025 (Mon) 33.25 33.25 33.25 33.2781 897
29th Aug 2025 (Fri) 33.25 33.25 33.25 33.2781 897
28th Aug 2025 (Thu) 33.277 33.277 33.277 33.4927 0
27th Aug 2025 (Wed) 33.277 33.277 33.277 33.355 201
26th Aug 2025 (Tue) 33.45 33.45 33.45 33.4599 200
25th Aug 2025 (Mon) 33.57 33.57 33.57 33.5244 300
22nd Aug 2025 (Fri) 33.43 33.8588 33.43 33.8588 0
21st Aug 2025 (Thu) 33.43 33.43 33.43 33.4033 110
20th Aug 2025 (Wed) 33.68 33.68 33.571 33.571 0
19th Aug 2025 (Tue) 33.68 33.68 33.49 33.5055 475
18th Aug 2025 (Mon) 33.555 33.555 33.555 33.5654 546
15th Aug 2025 (Fri) 33.50 33.6227 33.50 33.6227 0
14th Aug 2025 (Thu) 33.50 33.50 33.50 33.5488 211
13th Aug 2025 (Wed) 33.665 33.69 33.55 33.6675 1,254
12th Aug 2025 (Tue) 33.30 33.52 33.29 33.5349 1,608
11th Aug 2025 (Mon) 32.93 32.93 32.93 32.95 151
8th Aug 2025 (Fri) 32.62 33.0552 32.62 33.0552 0
7th Aug 2025 (Thu) 32.62 32.81 32.62 32.81 26
6th Aug 2025 (Wed) 32.62 32.62 32.60 32.57 200
5th Aug 2025 (Tue) 32.77 32.77 32.34 32.34 14
4th Aug 2025 (Mon) 32.77 32.77 32.3702 32.3702 0
1st Aug 2025 (Fri) 32.77 32.77 31.9663 31.9663 0
31st Jul 2025 (Thu) 32.77 32.77 32.2645 32.2645 4
30th Jul 2025 (Wed) 32.77 32.77 32.77 32.62 100
29th Jul 2025 (Tue) 32.859 32.859 32.859 32.86 210
28th Jul 2025 (Mon) 33.559 33.559 32.8695 32.8695 101
25th Jul 2025 (Fri) 33.559 33.559 33.42 33.42 0
24th Jul 2025 (Thu) 33.559 33.559 33.47 33.37 616
23rd Jul 2025 (Wed) 32.785 33.48 32.785 33.48 0
22nd Jul 2025 (Tue) 32.785 32.92 32.785 32.85 300
FTSE 100 Latest
Value9,225.74
Change9.07