Skip to main content

Flexshares Intl Quality Div Def Fund (NY: IQDE )

21.54 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 18.65 18.65 18.48 18.50 7,575 -0.32(-1.68%)
Jan 30, 2020 18.71 18.81 18.64 18.81 18,256 -0.03(-0.15%)
Jan 29, 2020 18.85 18.87 18.84 18.84 2,100 +0.01(+0.07%)
Jan 28, 2020 18.79 18.83 18.78 18.83 1,893 +0.19(+1.01%)
Jan 27, 2020 18.60 18.66 18.60 18.64 6,589 -0.42(-2.19%)
Jan 24, 2020 19.07 19.07 19.03 19.06 5,170 -0.08(-0.43%)
Jan 23, 2020 19.11 19.14 19.11 19.14 2,062 -0.09(-0.45%)
Jan 22, 2020 19.22 19.25 19.22 19.23 3,108 +0.03(+0.17%)
Jan 21, 2020 19.29 19.29 19.20 19.20 4,019 -0.23(-1.17%)
Jan 17, 2020 19.38 19.42 19.38 19.42 5,290 +0.11(+0.58%)
Jan 16, 2020 19.28 19.32 19.27 19.31 23,143 +0.11(+0.59%)
Jan 15, 2020 19.26 19.26 19.19 19.20 10,968 -0.02(-0.09%)
Jan 14, 2020 19.21 19.24 19.20 19.22 4,136 +0.00(+0.02%)
Jan 13, 2020 19.10 19.21 19.10 19.21 3,323 +0.16(+0.82%)
Jan 10, 2020 19.07 19.07 19.06 19.06 1,563 -0.02(-0.09%)
Jan 09, 2020 19.09 19.09 19.07 19.07 633 +0.06(+0.33%)
Jan 08, 2020 18.97 19.04 18.96 19.01 44,284 +0.04(+0.22%)
Jan 07, 2020 19.02 19.02 18.97 18.97 1,174 -0.05(-0.28%)
Jan 06, 2020 18.96 19.05 18.96 19.02 5,745 +0.04(+0.21%)
Jan 03, 2020 19.00 19.04 18.98 18.98 47,376 -0.19(-1.01%)
Jan 02, 2020 19.13 19.18 19.12 19.18 7,624 +0.18(+0.97%)
Dec 31, 2019 18.95 18.99 18.90 18.99 17,195 +0.10(+0.52%)
Dec 30, 2019 19.04 19.04 18.89 18.89 12,058 -0.07(-0.39%)
Dec 27, 2019 19.00 19.02 18.97 18.97 21,283 +0.06(+0.33%)
Dec 26, 2019 18.91 18.91 18.91 18.91 0 +0.07(+0.35%)
Dec 24, 2019 18.88 18.88 18.84 18.84 1,202 +0.01(+0.04%)
Dec 23, 2019 18.82 18.84 18.82 18.83 23,868 +0.01(+0.05%)
Dec 20, 2019 18.85 18.85 18.82 18.82 16,353 +0.07(+0.35%)
Dec 19, 2019 18.78 18.78 18.73 18.76 19,861 +0.02(+0.09%)
Dec 18, 2019 18.76 18.76 18.72 18.74 10,978 -0.02(-0.13%)
Dec 17, 2019 18.78 18.78 18.76 18.76 20,961 -0.02(-0.11%)
Dec 16, 2019 18.73 18.80 18.73 18.79 6,264 +0.19(+1.04%)
Dec 13, 2019 18.63 18.63 18.54 18.59 33,704 +0.14(+0.76%)
Dec 12, 2019 18.42 18.45 18.38 18.45 11,685 +0.12(+0.67%)
Dec 11, 2019 18.27 18.33 18.24 18.33 4,158 +0.11(+0.61%)
Dec 10, 2019 18.22 18.24 18.19 18.22 19,274 +0.02(+0.08%)
Dec 09, 2019 18.29 18.29 18.20 18.20 9,884 -0.05(-0.26%)
Dec 06, 2019 18.25 18.26 18.23 18.25 5,698 +0.13(+0.73%)
Dec 05, 2019 18.11 18.12 18.10 18.12 17,304 -0.00(-0.02%)
Dec 04, 2019 18.10 18.12 18.10 18.12 1,647 +0.14(+0.78%)
Dec 03, 2019 17.89 17.98 17.89 17.98 3,792 -0.07(-0.39%)
Dec 02, 2019 18.06 18.06 18.03 18.05 4,858 -0.07(-0.39%)
Nov 29, 2019 18.13 18.17 18.12 18.12 5,698 -0.13(-0.72%)
Nov 27, 2019 18.20 18.25 18.20 18.25 969 +0.03(+0.15%)
Nov 26, 2019 18.19 18.24 18.17 18.23 55,868 -0.02(-0.10%)
Nov 25, 2019 18.22 18.24 18.22 18.24 1,901 +0.11(+0.59%)
Nov 22, 2019 18.18 18.18 18.13 18.14 2,303 +0.03(+0.16%)
Nov 21, 2019 18.10 18.11 18.10 18.11 2,749 +0.00(+0.02%)
Nov 20, 2019 18.13 18.13 18.07 18.10 16,210 -0.09(-0.52%)
Nov 19, 2019 18.24 18.24 18.18 18.20 2,641 +0.01(+0.08%)
Nov 18, 2019 18.19 18.20 18.19 18.19 6,753 +0.06(+0.31%)
Nov 15, 2019 18.14 18.15 18.11 18.13 4,849 +0.09(+0.50%)
Nov 14, 2019 18.02 18.04 18.02 18.04 200 -0.04(-0.23%)
Nov 13, 2019 18.03 18.09 18.02 18.08 18,570 -0.06(-0.30%)
Nov 12, 2019 18.21 18.21 18.14 18.14 2,429 -0.04(-0.24%)
Nov 11, 2019 18.15 18.18 18.15 18.18 1,761 -0.02(-0.12%)
Nov 08, 2019 18.20 18.21 18.17 18.20 15,882 -0.06(-0.31%)
Nov 07, 2019 18.31 18.32 18.25 18.26 6,200 +0.08(+0.44%)
Nov 06, 2019 18.25 18.25 18.15 18.18 3,831 -0.02(-0.13%)
Nov 05, 2019 18.22 18.22 18.20 18.20 1,271 -0.02(-0.11%)
Nov 04, 2019 18.27 18.27 18.22 18.22 16,764 +0.09(+0.51%)
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.