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, 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%)
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.