Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Flexshares Intl Quality Div Def Fund (NY: IQDE )

22.03 +0.23 (+1.06%)
Official Closing Price Updated: 4:10 PM EDT, May 9, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2014 17.20 17.20 17.20 17.20 4,378 +0.02(+0.12%)
Sep 29, 2014 17.18 17.22 17.18 17.18 13,848 -0.21(-1.18%)
Sep 26, 2014 17.35 17.40 17.35 17.39 7,281 +0.07(+0.38%)
Sep 25, 2014 17.58 17.58 17.31 17.32 8,279 -0.24(-1.36%)
Sep 24, 2014 17.63 17.63 17.49 17.56 36,977 +0.07(+0.38%)
Sep 23, 2014 17.49 17.49 17.49 17.49 5,887 -0.10(-0.57%)
Sep 22, 2014 17.59 17.59 17.59 17.59 1,320 -0.15(-0.82%)
Sep 19, 2014 17.82 17.82 17.69 17.74 32,073 -0.03(-0.17%)
Sep 18, 2014 17.74 17.77 17.74 17.77 540 +0.09(+0.48%)
Sep 17, 2014 17.74 17.75 17.68 17.68 8,561 -0.18(-0.99%)
Sep 16, 2014 17.87 17.87 17.85 17.86 55,816 +0.10(+0.56%)
Sep 15, 2014 17.76 17.76 17.76 17.76 3,819 -0.02(-0.11%)
Sep 12, 2014 17.82 17.82 17.78 17.78 11,108 -0.07(-0.40%)
Sep 11, 2014 17.86 17.87 17.85 17.85 8,919 -0.11(-0.62%)
Sep 10, 2014 17.96 17.97 17.96 17.97 29,103 -0.06(-0.33%)
Sep 09, 2014 18.03 18.03 18.03 18.03 89 +0.00(+0.00%)
Sep 08, 2014 18.16 18.16 18.03 18.03 10,593 -0.24(-1.33%)
Sep 05, 2014 18.21 18.27 18.21 18.27 45,226 +0.05(+0.25%)
Sep 04, 2014 18.34 18.35 18.22 18.22 29,001 -0.09(-0.50%)
Sep 03, 2014 18.30 18.33 18.30 18.31 28,142 +0.12(+0.69%)
Sep 02, 2014 18.18 18.19 18.15 18.19 6,102 -0.05(-0.25%)
Aug 29, 2014 18.22 18.24 18.24 18.24 26,326 +0.00(+0.00%)
Aug 28, 2014 18.23 18.24 18.23 18.24 1,940 -0.10(-0.56%)
Aug 27, 2014 18.31 18.34 18.31 18.34 2,220 +0.12(+0.67%)
Aug 26, 2014 18.25 18.25 18.21 18.22 2,303 +0.11(+0.60%)
Aug 22, 2014 18.13 18.11 18.11 18.11 913 -0.09(-0.49%)
Aug 21, 2014 18.18 18.20 18.18 18.20 70,667 +0.08(+0.44%)
Aug 20, 2014 18.10 18.14 18.10 18.12 7,232 -0.03(-0.18%)
Aug 19, 2014 18.12 18.15 18.12 18.15 4,884 +0.07(+0.40%)
Aug 18, 2014 18.08 18.09 18.08 18.08 2,337 +0.09(+0.51%)
Aug 15, 2014 18.06 18.07 17.96 17.99 91,411 +0.00(+0.02%)
Aug 14, 2014 17.98 17.92 17.92 17.98 8,369 +0.06(+0.35%)
Aug 13, 2014 17.93 17.93 17.92 17.92 5,207 +0.05(+0.29%)
Aug 12, 2014 17.85 17.87 17.85 17.87 139,320 +0.03(+0.15%)
Aug 11, 2014 17.82 17.85 17.81 17.84 3,500 +0.05(+0.30%)
Aug 08, 2014 17.86 17.86 17.72 17.79 22,386 -0.13(-0.73%)
Aug 07, 2014 17.92 17.92 17.92 17.92 9,077 +0.00(+0.00%)
Aug 06, 2014 17.89 17.93 17.89 17.92 35,866 +0.00(+0.00%)
Aug 05, 2014 18.03 18.03 17.89 17.92 1,899 -0.24(-1.30%)
Aug 04, 2014 18.11 18.17 18.07 18.16 47,494 +0.09(+0.51%)
Aug 01, 2014 18.13 18.13 17.99 18.06 20,880 -0.07(-0.36%)
Jul 31, 2014 18.19 18.22 18.12 18.13 75,163 -0.16(-0.86%)
Jul 30, 2014 18.36 18.36 18.29 18.29 6,217 -0.17(-0.93%)
Jul 29, 2014 18.49 18.50 18.45 18.46 12,550 -0.03(-0.16%)
Jul 28, 2014 18.47 18.49 18.47 18.49 14,289 +0.03(+0.14%)
Jul 25, 2014 18.47 18.47 18.45 18.46 29,084 -0.10(-0.55%)
Jul 24, 2014 18.54 18.56 18.54 18.56 9,389 +0.08(+0.43%)
Jul 23, 2014 18.47 18.49 18.47 18.49 16,301 +0.06(+0.32%)
Jul 22, 2014 18.41 18.45 18.41 18.43 13,417 +0.04(+0.23%)
Jul 21, 2014 18.27 18.38 18.27 18.38 109,734 +0.03(+0.16%)
Jul 18, 2014 18.35 18.35 18.35 18.35 1,215 +0.18(+0.98%)
Jul 17, 2014 18.31 18.31 18.18 18.18 7,264 -0.22(-1.20%)
Jul 16, 2014 18.39 18.40 18.37 18.40 16,853 +0.08(+0.41%)
Jul 15, 2014 18.27 18.38 18.27 18.32 8,346 -0.06(-0.32%)
Jul 14, 2014 18.38 18.38 18.38 18.38 1,886 +0.09(+0.50%)
Jul 11, 2014 18.26 18.29 18.26 18.29 19,407 +0.01(+0.04%)
Jul 10, 2014 18.25 18.28 18.25 18.28 13,239 -0.12(-0.66%)
Jul 09, 2014 18.39 18.40 18.39 18.40 10,804 +0.07(+0.38%)
Jul 08, 2014 18.41 18.41 18.30 18.33 22,695 -0.15(-0.82%)
Jul 07, 2014 18.49 18.55 18.47 18.49 84,004 -0.06(-0.32%)
Jul 03, 2014 18.52 18.54 18.54 18.54 15,826 +0.11(+0.61%)
Jul 02, 2014 18.39 18.44 18.39 18.43 27,757 +0.14(+0.75%)
Jul 01, 2014 18.44 18.47 18.30 18.30 22,534 -0.06(-0.32%)
Jun 30, 2014 18.49 18.49 18.35 18.35 3,195 -0.04(-0.21%)
Jun 27, 2014 18.39 18.39 18.39 18.39 345 +0.02(+0.11%)
Jun 26, 2014 18.31 18.37 18.31 18.37 92,983 +0.11(+0.61%)
Jun 25, 2014 18.10 18.26 18.10 18.26 22,884 -0.06(-0.35%)
Jun 24, 2014 18.43 18.43 18.27 18.33 23,048 -0.15(-0.81%)
Jun 23, 2014 18.39 18.48 18.31 18.48 1,065 +0.21(+1.13%)
Jun 20, 2014 18.26 18.27 18.26 18.27 608 -0.10(-0.52%)
Jun 19, 2014 18.31 18.49 18.29 18.36 65,639 +0.10(+0.57%)
Jun 18, 2014 18.28 18.36 18.12 18.26 100,289 +0.10(+0.57%)
Jun 17, 2014 18.18 18.23 18.07 18.16 30,652 -0.17(-0.93%)
Jun 13, 2014 18.33 18.33 18.33 18.33 3,715 +0.08(+0.44%)
Jun 12, 2014 18.36 18.37 18.25 18.25 6,231 -0.05(-0.25%)
Jun 11, 2014 18.28 18.29 18.24 18.29 27,938 -0.05(-0.26%)
Jun 10, 2014 18.19 18.34 18.19 18.34 1,139 +0.05(+0.26%)
Jun 06, 2014 18.22 18.39 18.22 18.29 23,887 +0.28(+1.54%)
Jun 05, 2014 18.10 18.22 18.02 18.02 31,593 +0.05(+0.25%)
Jun 04, 2014 17.89 18.05 17.94 17.97 31,056 -0.02(-0.11%)
Jun 03, 2014 17.98 18.06 17.88 17.99 7,178 -0.07(-0.41%)
Jun 02, 2014 18.00 18.08 18.00 18.06 159,489 +0.10(+0.56%)
May 30, 2014 17.90 18.03 17.89 17.96 32,510 -0.04(-0.23%)
May 29, 2014 18.00 18.08 17.98 18.01 114,018 +0.02(+0.09%)
May 28, 2014 18.02 18.02 17.96 17.99 16,409 -0.08(-0.42%)
May 27, 2014 18.09 18.09 18.02 18.07 6,734 +0.06(+0.35%)
May 23, 2014 17.95 18.00 18.00 18.00 11,920 +0.04(+0.22%)
May 22, 2014 17.95 17.96 17.94 17.96 3,622 +0.23(+1.31%)
May 20, 2014 17.73 17.73 17.73 17.73 0 -0.15(-0.87%)
May 19, 2014 17.89 17.89 17.89 17.89 13,840 -0.06(-0.32%)
May 16, 2014 17.92 17.94 17.91 17.94 3,158 +0.06(+0.36%)
May 15, 2014 17.84 17.88 17.84 17.88 16,719 -0.10(-0.57%)
May 14, 2014 17.96 17.98 17.96 17.98 10,836 +0.07(+0.40%)
May 13, 2014 17.90 17.99 17.90 17.91 82,111 -0.01(-0.07%)
May 12, 2014 17.88 17.93 17.83 17.93 12,911 +0.23(+1.31%)
May 09, 2014 17.88 17.88 17.69 17.69 6,779 -0.15(-0.83%)
May 08, 2014 17.89 17.89 17.84 17.84 2,051 -0.05(-0.27%)
May 07, 2014 17.89 17.89 17.89 17.89 812 +0.09(+0.53%)
May 06, 2014 17.76 17.80 17.76 17.80 11,061 -0.01(-0.04%)
May 05, 2014 17.73 17.80 17.73 17.80 69,380 -0.03(-0.15%)
May 02, 2014 17.65 17.83 17.65 17.83 8,115 +0.08(+0.44%)
May 01, 2014 17.78 17.78 17.75 17.75 12,361 -0.06(-0.36%)
Apr 29, 2014 17.82 17.82 17.82 17.82 619 +0.15(+0.82%)
Apr 28, 2014 17.61 17.71 17.61 17.67 2,267 +0.07(+0.42%)
Apr 25, 2014 17.57 17.60 17.54 17.60 8,599 -0.09(-0.51%)
Apr 24, 2014 17.65 17.70 17.63 17.69 10,878 +0.04(+0.21%)
Apr 23, 2014 17.65 17.65 17.65 17.65 4,998 -0.02(-0.14%)
Apr 22, 2014 17.58 17.68 17.58 17.67 23,902 +0.01(+0.07%)
Apr 21, 2014 17.47 17.66 17.41 17.66 11,843 +0.08(+0.44%)
Apr 17, 2014 17.46 17.58 17.58 17.58 2,941 +0.09(+0.52%)
Apr 16, 2014 17.40 17.50 17.40 17.49 3,142 +0.24(+1.39%)
Apr 15, 2014 17.24 17.25 17.24 17.25 2,600 -0.07(-0.41%)
Apr 14, 2014 17.35 17.35 17.32 17.32 3,955 -0.04(-0.22%)
Apr 11, 2014 17.36 17.36 17.36 17.36 774 -0.01(-0.07%)
Apr 10, 2014 17.41 17.41 17.38 17.38 1,238 -0.16(-0.92%)
Apr 09, 2014 17.54 17.54 17.54 17.54 1,315 +0.07(+0.43%)
Apr 08, 2014 17.47 17.47 17.46 17.46 1,888 +0.07(+0.43%)
Apr 04, 2014 17.50 17.39 17.39 17.39 50,313 +0.00(+0.01%)
Apr 03, 2014 17.44 17.44 17.39 17.39 20,306 -0.07(-0.41%)
Apr 02, 2014 17.45 17.49 17.45 17.46 54,519 +0.03(+0.17%)
Apr 01, 2014 17.39 17.45 17.39 17.43 37,733 +0.22(+1.29%)
Mar 31, 2014 17.21 17.21 17.21 17.21 233 -0.06(-0.37%)
Mar 28, 2014 17.32 17.32 17.27 17.27 2,812 +0.11(+0.64%)
Mar 27, 2014 17.10 17.16 17.09 17.16 4,026 -0.09(-0.52%)
Mar 26, 2014 17.16 17.25 17.16 17.25 156,229 +0.06(+0.38%)
Mar 25, 2014 17.05 17.25 17.05 17.19 13,298 +0.18(+1.06%)
Mar 24, 2014 16.87 17.01 16.87 17.01 8,615 +0.03(+0.15%)
Mar 20, 2014 16.98 16.98 16.98 16.98 0 -0.22(-1.30%)
Mar 18, 2014 17.21 17.21 17.21 17.21 0 +0.17(+0.98%)
Mar 17, 2014 16.90 17.04 16.90 17.04 89,817 +0.26(+1.57%)
Mar 14, 2014 16.76 16.78 16.76 16.78 14,969 -0.21(-1.25%)
Mar 12, 2014 16.99 16.99 16.99 16.99 2,962 -0.02(-0.11%)
Mar 11, 2014 17.02 17.02 17.01 17.01 5,769 -0.08(-0.49%)
Mar 10, 2014 17.07 17.09 17.07 17.09 6,081 -0.10(-0.60%)
Mar 07, 2014 17.19 17.19 17.19 17.19 779 -0.08(-0.45%)
Mar 06, 2014 17.30 17.30 17.25 17.27 11,847 +0.23(+1.35%)
Mar 05, 2014 17.01 17.06 17.01 17.04 12,945 +0.27(+1.61%)
Mar 04, 2014 16.77 16.77 16.77 16.77 77 +0.00(+0.00%)
Mar 03, 2014 16.70 16.80 16.70 16.77 4,514 -0.35(-2.06%)
Feb 28, 2014 17.12 17.12 17.12 17.12 2,183 +0.18(+1.06%)
Feb 27, 2014 16.94 16.94 16.94 16.94 8,264 -0.04(-0.23%)
Feb 26, 2014 16.98 16.98 16.98 16.98 2,064 -0.02(-0.09%)
Feb 25, 2014 17.00 17.00 17.00 17.00 539 -0.12(-0.73%)
Feb 24, 2014 17.16 17.17 17.12 17.12 17,166 +0.20(+1.17%)
Feb 21, 2014 16.98 16.98 16.92 16.92 2,783 +0.06(+0.38%)
Feb 19, 2014 16.86 16.86 16.86 16.86 0 -0.09(-0.53%)
Feb 18, 2014 16.94 16.96 16.94 16.95 22,910 +0.01(+0.08%)
Feb 14, 2014 16.94 16.94 16.94 16.94 5,925 +0.29(+1.73%)
Feb 12, 2014 16.78 16.65 16.65 16.65 935 -0.07(-0.42%)
Feb 11, 2014 16.67 16.72 16.67 16.72 7,921 +0.33(+1.99%)
Feb 07, 2014 16.39 16.39 16.39 16.39 2,183 +0.05(+0.31%)
Feb 06, 2014 16.29 16.34 16.28 16.34 12,847 +0.29(+1.84%)
Feb 05, 2014 15.95 16.06 15.95 16.05 2,077 -0.01(-0.04%)
Feb 04, 2014 15.94 16.05 15.94 16.05 4,284 +0.22(+1.38%)
Feb 03, 2014 16.01 16.01 15.58 15.83 49,129 -0.31(-1.91%)
Jan 31, 2014 16.05 16.14 16.05 16.14 35,942 -0.15(-0.91%)
Jan 30, 2014 16.23 16.29 16.23 16.29 1,114 -0.12(-0.70%)
Jan 29, 2014 16.40 16.40 16.40 16.40 255 +0.00(+0.00%)
Jan 28, 2014 16.33 16.40 16.33 16.40 36,604 +0.05(+0.31%)
Jan 27, 2014 16.32 16.40 16.31 16.35 8,488 -0.48(-2.86%)
Jan 23, 2014 16.78 16.83 16.83 16.83 123,653 -0.17(-0.98%)
Jan 22, 2014 16.90 17.00 16.89 17.00 6,951 +0.16(+0.95%)
Jan 17, 2014 16.84 16.84 16.84 16.84 0 -0.07(-0.42%)
Jan 16, 2014 16.91 16.91 16.91 16.91 675 +0.04(+0.27%)
Jan 15, 2014 16.84 16.90 16.84 16.87 9,067 -0.01(-0.08%)
Jan 14, 2014 16.82 16.88 16.82 16.88 13,527 +0.19(+1.15%)
Jan 13, 2014 16.78 16.78 16.69 16.69 4,863 -0.12(-0.72%)
Jan 10, 2014 16.82 16.82 16.80 16.81 21,258 +0.10(+0.58%)
Jan 09, 2014 16.98 16.98 16.64 16.71 21,309 -0.00(-0.00%)
Jan 08, 2014 16.74 16.78 16.71 16.71 33,158 -0.03(-0.15%)
Jan 07, 2014 16.74 16.74 16.74 16.74 938 -0.05(-0.31%)
Jan 06, 2014 16.79 16.79 16.79 16.79 4 +0.00(+0.00%)
Jan 03, 2014 16.76 16.80 16.76 16.79 2,326 -0.11(-0.65%)
Jan 02, 2014 16.90 16.90 16.90 16.90 252 -0.17(-1.01%)
Dec 31, 2013 17.01 17.07 17.07 17.07 20,426 +0.07(+0.41%)
Dec 30, 2013 16.37 17.02 16.37 17.00 162,397 +0.05(+0.30%)
Dec 27, 2013 16.93 16.95 16.93 16.95 2,303 +0.05(+0.29%)
Dec 26, 2013 16.91 16.91 16.85 16.90 3,917 +0.09(+0.53%)
Dec 24, 2013 16.81 16.81 16.81 16.81 416 +0.04(+0.27%)
Dec 23, 2013 16.79 16.79 16.77 16.77 8,343 +0.06(+0.38%)
Dec 20, 2013 16.69 16.70 16.69 16.70 52,214 +0.04(+0.23%)
Dec 19, 2013 16.55 16.67 16.55 16.66 7,829 +0.17(+1.01%)
Dec 17, 2013 16.47 16.50 16.50 16.50 2,193 +0.07(+0.43%)
Dec 13, 2013 16.43 16.43 16.43 16.43 7,520 -0.04(-0.27%)
Dec 12, 2013 16.51 16.51 16.45 16.47 1,460 -0.10(-0.62%)
Dec 11, 2013 16.57 16.57 16.57 16.57 2,249 -0.18(-1.07%)
Dec 10, 2013 16.79 16.79 16.74 16.75 3,729 -0.04(-0.23%)
Dec 09, 2013 16.97 16.97 16.79 16.79 548 +0.07(+0.42%)
Dec 06, 2013 16.68 16.72 16.68 16.72 20,783 +0.17(+1.00%)
Dec 05, 2013 16.59 16.59 16.56 16.56 4,974 -0.03(-0.16%)
Dec 04, 2013 16.63 16.68 16.58 16.58 1,880 -0.25(-1.47%)
Dec 02, 2013 16.83 16.83 16.83 16.83 0 -0.19(-1.13%)
Nov 29, 2013 17.02 17.02 17.02 17.02 156 +0.10(+0.57%)
Nov 27, 2013 16.88 16.93 16.87 16.93 6,206 +0.11(+0.68%)
Nov 26, 2013 16.81 16.81 16.81 16.81 5,922 -0.07(-0.42%)
Nov 25, 2013 16.92 16.92 16.88 16.88 940 -0.16(-0.94%)
Nov 22, 2013 16.91 17.04 16.91 17.04 21,935 +0.17(+1.02%)
Nov 21, 2013 16.96 16.96 16.86 16.87 5,570 -0.15(-0.86%)
Nov 20, 2013 17.00 17.02 16.99 17.02 68,438 -0.02(-0.11%)
Nov 19, 2013 16.99 17.03 16.99 17.03 21,778 -0.07(-0.41%)
Nov 18, 2013 17.14 17.26 17.10 17.10 36,507 +0.13(+0.79%)
Nov 14, 2013 16.97 16.97 16.97 16.97 1,566 +0.26(+1.57%)
Nov 12, 2013 16.75 16.80 16.71 16.71 2,972 -0.04(-0.27%)
Nov 11, 2013 16.84 16.84 16.75 16.75 940 -0.09(-0.53%)
Nov 07, 2013 16.89 16.84 16.84 16.84 2,350 -0.17(-0.98%)
Nov 06, 2013 17.13 17.13 17.01 17.01 940 +0.06(+0.34%)
Nov 05, 2013 16.95 16.95 16.95 16.95 2,052 -0.13(-0.78%)
Nov 04, 2013 17.05 17.09 17.05 17.09 15,237 +0.06(+0.34%)
Nov 01, 2013 17.04 17.07 16.98 17.03 4,543 -0.07(-0.41%)
Oct 31, 2013 17.10 17.10 17.10 17.10 29,166 -0.14(-0.81%)
Oct 28, 2013 17.31 17.24 17.24 17.24 5,013 +0.01(+0.07%)
Oct 24, 2013 17.23 17.23 17.23 17.23 0 +0.08(+0.45%)
Oct 23, 2013 17.15 17.15 17.15 17.15 9,400 -0.14(-0.81%)
Oct 22, 2013 17.33 17.33 17.29 17.29 1,410 +0.14(+0.82%)
Oct 21, 2013 17.15 17.15 17.15 17.15 1,457 -0.03(-0.19%)
Oct 18, 2013 17.18 17.18 17.18 17.18 470 +0.01(+0.07%)
Oct 17, 2013 17.06 17.17 17.00 17.17 28,804 +0.33(+1.97%)
Oct 16, 2013 16.88 16.89 16.79 16.84 49,065 +0.14(+0.84%)
Oct 15, 2013 16.79 16.80 16.70 16.70 19,898 -0.12(-0.72%)
Oct 14, 2013 16.77 16.85 16.70 16.82 11,124 +0.11(+0.69%)
Oct 11, 2013 16.72 16.77 16.69 16.70 43,643 -0.06(-0.34%)
Oct 10, 2013 16.75 16.79 16.69 16.76 33,725 +0.40(+2.46%)
Oct 09, 2013 16.37 16.37 16.36 16.36 313 -0.09(-0.54%)
Oct 08, 2013 16.45 16.45 16.45 16.45 156 -0.10(-0.62%)
Oct 07, 2013 16.45 16.55 16.45 16.55 32,683 +0.01(+0.08%)
Oct 04, 2013 16.54 16.54 16.54 16.54 5,346 -0.08(-0.46%)
Oct 02, 2013 16.53 16.61 16.61 16.61 13,788 +0.06(+0.39%)
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.