MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
IQDF — Northern Trust International Quality Dividend ETF
NYSE ArcaNorthern Trust International Quality Dividend ETF
$34.63
+0.37(+1.08%)
- O
- 34.45
- H
- 34.63
- L
- 34.43
- V
- 84.01K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$34.63
Period Return+39.58%
Period High$36.52
Period Low$24.63
Avg Daily Volume73.4K
Total Trading Days365
IQDF — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $34.45 | $34.63 | $34.43 | $34.63 | +$0.37 | +1.08% | 84,006 | $34.54 | $34.43 $34.63 |
| Oct 1, 2026 | $34.36 | $34.40 | $34.05 | $34.26 | $-0.14 | -0.41% | 51,187 | $34.21 | $34.05 $34.40 |
| Sep 30, 2026 | $34.72 | $34.73 | $34.40 | $34.40 | $-0.24 | -0.69% | 40,776 | $34.53 | $34.40 $34.73 |
| Sep 29, 2026 | $34.65 | $34.66 | $34.46 | $34.64 | $-0.20 | -0.57% | 52,454 | $34.57 | $34.46 $34.66 |
| Sep 28, 2026 | $34.86 | $34.92 | $34.63 | $34.84 | $-0.22 | -0.63% | 29,239 | $34.80 | $34.63 $34.92 |
| Sep 25, 2026 | $34.92 | $35.09 | $34.82 | $35.06 | +$0.25 | +0.72% | 35,116 | $34.98 | $34.82 $35.09 |
| Sep 24, 2026 | $34.86 | $34.86 | $34.63 | $34.81 | $-0.03 | -0.09% | 68,872 | $34.77 | $34.63 $34.86 |
| Sep 23, 2026 | $35.11 | $35.11 | $34.74 | $34.84 | $-0.59 | -1.67% | 55,610 | $34.88 | $34.74 $35.11 |
| Sep 22, 2026 | $35.28 | $35.49 | $35.25 | $35.43 | +$0.00 | +0.00% | 36,912 | $35.38 | $35.25 $35.49 |
| Sep 21, 2026 | $35.29 | $35.47 | $35.19 | $35.43 | +$0.44 | +1.26% | 76,756 | $35.32 | $35.19 $35.47 |
| Sep 18, 2026 | $34.89 | $34.99 | $34.82 | $34.99 | $-0.63 | -1.78% | 87,174 | $34.89 | $34.82 $34.99 |
| Sep 17, 2026 | $35.61 | $35.66 | $35.56 | $35.62 | +$0.40 | +1.12% | 51,738 | $35.61 | $35.56 $35.66 |
| Sep 16, 2026 | $35.58 | $35.58 | $35.07 | $35.23 | $-0.17 | -0.49% | 19,733 | $35.44 | $35.07 $35.58 |
| Sep 15, 2026 | $35.42 | $35.42 | $35.26 | $35.40 | $-0.17 | -0.47% | 60,380 | $35.37 | $35.26 $35.42 |
| Sep 14, 2026 | $35.49 | $35.72 | $35.40 | $35.57 | $-0.36 | -1.00% | 25,664 | $35.57 | $35.40 $35.72 |
| Sep 11, 2026 | $36.00 | $36.00 | $35.87 | $35.93 | +$0.24 | +0.69% | 22,072 | $35.93 | $35.87 $36.00 |
| Sep 10, 2026 | $35.81 | $35.84 | $35.66 | $35.68 | $-0.46 | -1.26% | 44,152 | $35.76 | $35.66 $35.84 |
| Sep 9, 2026 | $36.32 | $36.34 | $36.07 | $36.14 | $-0.25 | -0.70% | 28,553 | $36.17 | $36.07 $36.34 |
| Sep 8, 2026 | $36.40 | $36.52 | $36.31 | $36.39 | +$0.11 | +0.30% | 19,736 | $36.39 | $36.31 $36.52 |
| Sep 4, 2026 | $36.13 | $36.38 | $36.13 | $36.28 | +$0.09 | +0.25% | 27,251 | $36.32 | $36.13 $36.38 |
| Sep 3, 2026 | $36.04 | $36.23 | $35.98 | $36.19 | +$0.38 | +1.07% | 40,902 | $36.13 | $35.98 $36.23 |
| Sep 2, 2026 | $35.66 | $35.81 | $35.66 | $35.81 | +$0.15 | +0.41% | 26,240 | $35.75 | $35.66 $35.81 |
| Sep 1, 2026 | $35.76 | $35.91 | $35.65 | $35.66 | $-0.18 | -0.50% | 18,895 | $35.74 | $35.65 $35.91 |
| Aug 31, 2026 | $35.87 | $35.96 | $35.70 | $35.84 | +$0.05 | +0.14% | 69,809 | $35.79 | $35.70 $35.96 |
| Aug 28, 2026 | $36.02 | $36.10 | $35.71 | $35.79 | $-0.16 | -0.45% | 98,862 | $35.76 | $35.71 $36.10 |
| Aug 27, 2026 | $35.94 | $35.97 | $35.87 | $35.95 | $-0.10 | -0.27% | 46,747 | $35.94 | $35.87 $35.97 |
| Aug 26, 2026 | $36.21 | $36.21 | $36.04 | $36.05 | $-0.12 | -0.33% | 19,004 | $36.10 | $36.04 $36.21 |
| Aug 25, 2026 | $36.05 | $36.22 | $36.01 | $36.17 | +$0.30 | +0.85% | 40,473 | $36.09 | $36.01 $36.22 |
| Aug 24, 2026 | $35.82 | $35.90 | $35.80 | $35.87 | $-0.11 | -0.30% | 21,536 | $35.85 | $35.80 $35.90 |
| Aug 21, 2026 | $35.98 | $36.18 | $35.93 | $35.97 | +$0.28 | +0.80% | 14,656 | $35.98 | $35.93 $36.18 |