Indicators

Flexshares Intl Quality Div Def Fund (NY: IQDE )

22.17 +0.14 (+0.64%)

Official Closing Price Updated: 8:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

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%)

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.