Skip to main content

Flexshares Intl Quality Div Def Fund (NY: IQDE )

21.48 -0.06 (-0.27%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2015 16.16 16.35 16.10 16.10 1,303 -0.25(-1.50%)
Jan 29, 2015 16.32 16.38 16.26 16.35 16,311 -0.03(-0.16%)
Jan 28, 2015 16.44 16.45 16.38 16.38 718 -0.04(-0.24%)
Jan 27, 2015 16.36 16.46 16.34 16.42 17,130 +0.01(+0.08%)
Jan 26, 2015 16.28 16.44 16.28 16.40 115,864 +0.13(+0.78%)
Jan 23, 2015 16.28 16.28 16.28 16.28 2,308 -0.07(-0.41%)
Jan 22, 2015 16.27 16.36 16.27 16.34 31,459 +0.10(+0.61%)
Jan 21, 2015 16.18 16.24 16.17 16.24 13,446 +0.17(+1.03%)
Jan 20, 2015 16.16 16.16 16.05 16.08 197,458 -0.08(-0.49%)
Jan 16, 2015 16.04 16.16 16.04 16.16 2,158 +0.19(+1.21%)
Jan 15, 2015 16.00 16.00 15.90 15.96 37,387 +0.08(+0.50%)
Jan 14, 2015 15.88 15.88 15.88 15.88 212 -0.10(-0.62%)
Jan 13, 2015 16.08 16.10 15.87 15.98 13,497 +0.08(+0.51%)
Jan 12, 2015 15.85 15.90 15.94 15.90 17,461 -0.03(-0.22%)
Jan 09, 2015 15.94 15.94 15.94 15.94 150 -0.07(-0.42%)
Jan 08, 2015 15.96 16.04 15.92 16.00 41,777 +0.19(+1.18%)
Jan 07, 2015 15.76 15.82 15.76 15.82 13,381 +0.09(+0.55%)
Jan 06, 2015 15.80 15.80 15.66 15.73 12,742 -0.09(-0.59%)
Jan 05, 2015 15.88 15.88 15.76 15.82 13,510 -0.29(-1.77%)
Jan 02, 2015 16.18 16.22 16.11 16.11 5,062 -0.12(-0.74%)
Dec 31, 2014 16.29 16.23 16.23 16.23 333,292 -0.09(-0.53%)
Dec 30, 2014 16.28 16.34 16.26 16.32 80,441 -0.08(-0.49%)
Dec 29, 2014 16.42 16.42 16.36 16.40 552,804 -0.14(-0.83%)
Dec 26, 2014 16.49 16.55 16.49 16.53 198,158 +0.11(+0.65%)
Dec 24, 2014 16.37 16.43 16.43 16.43 477,820 +0.06(+0.36%)
Dec 23, 2014 16.35 16.41 16.31 16.37 850,259 -0.09(-0.56%)
Dec 22, 2014 16.41 16.48 16.40 16.46 1,274,935 +0.12(+0.73%)
Dec 19, 2014 16.25 16.35 16.23 16.34 277,531 +0.09(+0.57%)
Dec 18, 2014 16.13 16.25 16.11 16.25 2,031,358 +0.28(+1.74%)
Dec 17, 2014 15.86 15.97 15.86 15.97 91,182 +0.14(+0.88%)
Dec 16, 2014 15.70 15.96 15.70 15.83 121,511 +0.13(+0.81%)
Dec 15, 2014 15.98 15.98 15.68 15.70 17,446 -0.26(-1.62%)
Dec 12, 2014 16.14 16.16 15.96 15.96 14,126 -0.26(-1.59%)
Dec 11, 2014 16.33 16.37 16.22 16.22 81,304 -0.01(-0.08%)
Dec 10, 2014 16.46 16.46 16.23 16.23 47,902 -0.30(-1.80%)
Dec 09, 2014 16.51 16.53 16.49 16.53 22,900 -0.15(-0.87%)
Dec 08, 2014 16.65 16.69 16.65 16.68 19,224 -0.09(-0.55%)
Dec 05, 2014 16.82 16.83 16.77 16.77 22,662 -0.07(-0.43%)
Dec 04, 2014 16.87 16.92 16.82 16.84 90,914 -0.10(-0.59%)
Dec 03, 2014 16.94 16.94 16.94 16.94 12,227 +0.04(+0.23%)
Dec 02, 2014 16.89 16.90 16.88 16.90 907 -0.05(-0.27%)
Dec 01, 2014 16.90 16.96 16.90 16.95 923 -0.10(-0.60%)
Nov 28, 2014 17.05 17.06 17.05 17.05 3,786 -0.13(-0.75%)
Nov 26, 2014 17.18 17.18 17.18 17.18 754 +0.09(+0.50%)
Nov 25, 2014 17.12 17.12 17.10 17.10 80,844 -0.01(-0.04%)
Nov 24, 2014 17.19 17.19 17.10 17.10 4,432 +0.04(+0.23%)
Nov 21, 2014 17.10 17.12 17.03 17.06 25,468 +0.12(+0.72%)
Nov 20, 2014 16.96 16.96 16.94 16.94 4,948 -0.01(-0.06%)
Nov 19, 2014 16.94 16.98 16.88 16.95 45,304 -0.03(-0.15%)
Nov 18, 2014 16.91 16.98 16.91 16.98 46,042 +0.15(+0.90%)
Nov 17, 2014 16.78 16.84 16.77 16.82 58,029 -0.02(-0.12%)
Nov 14, 2014 16.76 16.87 16.76 16.84 99,508 +0.01(+0.04%)
Nov 13, 2014 16.84 16.87 16.82 16.84 7,676 +0.00(+0.00%)
Nov 12, 2014 16.82 16.89 16.82 16.84 15,324 -0.11(-0.63%)
Nov 11, 2014 16.90 16.94 16.87 16.94 3,774 +0.08(+0.47%)
Nov 10, 2014 16.87 16.87 16.86 16.86 1,509 +0.15(+0.87%)
Nov 07, 2014 16.67 16.72 16.67 16.72 1,811 -0.03(-0.20%)
Nov 06, 2014 16.87 16.87 16.73 16.75 24,623 -0.15(-0.86%)
Nov 05, 2014 16.90 16.90 16.86 16.90 5,540 -0.06(-0.35%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.