Flexshares Intl Quality Div Def Fund (NY: IQDE )

23.51 USD -0.22 (-0.92%)
Official Closing Price Updated: 8:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 21, 2022 23.67 23.67 23.51 23.51 1,074 -0.22(-0.92%)
Jan 20, 2022 23.86 23.86 23.73 23.73 854 -0.11(-0.48%)
Jan 19, 2022 23.91 23.91 23.85 23.85 906 +0.10(+0.41%)
Jan 18, 2022 23.74 23.83 23.73 23.75 2,367 -0.32(-1.32%)
Jan 14, 2022 24.07 0 +0.01(+0.03%)
Jan 13, 2022 24.32 24.32 24.06 24.06 2,535 -0.21(-0.85%)
Jan 12, 2022 24.11 24.28 24.11 24.27 2,528 +0.20(+0.81%)
Jan 11, 2022 23.85 24.07 23.85 24.07 2,827 +0.35(+1.47%)
Jan 10, 2022 23.67 23.72 23.60 23.72 1,492 -0.06(-0.25%)
Jan 07, 2022 23.73 23.80 23.68 23.78 4,424 +0.14(+0.59%)
Jan 06, 2022 23.61 23.70 23.61 23.64 3,350 +0.01(+0.06%)
Jan 05, 2022 23.90 23.90 23.63 23.63 8,614 -0.18(-0.77%)
Jan 04, 2022 23.79 23.82 23.77 23.81 3,543 +0.06(+0.25%)
Jan 03, 2022 23.72 23.77 23.72 23.75 4,888 +0.11(+0.46%)
Dec 31, 2021 23.64 23.64 23.64 23.64 100 +0.00(+0.01%)
Dec 30, 2021 23.64 23.69 23.64 23.64 6,120 -0.04(-0.19%)
Dec 29, 2021 23.68 23.68 23.68 23.68 151 +0.01(+0.03%)
Dec 28, 2021 23.67 23.74 23.67 23.68 7,844 +0.03(+0.11%)
Dec 27, 2021 23.50 23.65 23.50 23.65 8,135 +0.17(+0.72%)
Dec 23, 2021 23.37 23.48 23.37 23.48 3,779 +0.17(+0.73%)
Dec 22, 2021 23.08 23.31 23.08 23.31 14,796 +0.15(+0.66%)
Dec 21, 2021 23.05 23.17 23.05 23.16 1,837 +0.25(+1.07%)
Dec 20, 2021 22.81 22.91 22.80 22.91 2,905 -0.11(-0.46%)
Dec 17, 2021 23.11 23.15 23.01 23.02 2,305 -0.41(-1.74%)
Dec 16, 2021 23.44 23.44 23.40 23.43 1,391 +0.09(+0.38%)
Dec 15, 2021 23.10 23.34 23.09 23.34 4,269 +0.22(+0.95%)
Dec 14, 2021 23.23 23.23 23.10 23.12 28,511 -0.16(-0.67%)
Dec 13, 2021 23.33 23.33 23.27 23.27 4,496 -0.24(-1.02%)
Dec 10, 2021 23.52 23.54 23.48 23.51 6,055 +0.05(+0.23%)
Dec 09, 2021 23.47 23.50 23.46 23.46 1,984 -0.16(-0.66%)
Dec 08, 2021 23.59 23.61 23.58 23.61 24,545 +0.07(+0.31%)
Dec 07, 2021 23.54 23.54 23.54 23.54 4 +0.33(+1.43%)
Dec 06, 2021 23.21 23.21 23.21 23.21 248 +0.18(+0.76%)
Dec 03, 2021 23.16 23.16 22.96 23.03 910 -0.05(-0.21%)
Dec 02, 2021 23.03 23.17 23.03 23.08 1,184 +0.27(+1.20%)
Dec 01, 2021 23.20 23.21 22.81 22.81 29,157 -0.07(-0.33%)
Nov 30, 2021 22.86 22.88 23.05 22.88 1,776 -0.17(-0.73%)
Nov 29, 2021 23.03 23.05 23.03 23.05 566 +0.13(+0.58%)
Nov 26, 2021 23.06 23.06 22.89 22.92 584 -0.53(-2.25%)
Nov 24, 2021 23.45 23.45 23.45 23.45 100 -0.11(-0.49%)
Nov 23, 2021 23.50 23.56 23.45 23.56 2,786 +0.08(+0.33%)
Nov 22, 2021 23.60 23.61 23.49 23.49 1,497 -0.11(-0.47%)
Nov 19, 2021 23.63 23.63 23.60 23.60 117 -0.12(-0.50%)
Nov 18, 2021 23.68 23.71 23.71 23.71 744 -0.13(-0.52%)
Nov 17, 2021 23.85 23.85 23.84 23.84 398 -0.04(-0.19%)
Nov 16, 2021 23.91 23.95 23.88 23.88 3,611 -0.08(-0.33%)
Nov 15, 2021 24.01 24.01 23.96 23.96 301 -0.04(-0.18%)
Nov 12, 2021 24.01 24.01 24.01 24.01 100 -0.01(-0.05%)
Nov 11, 2021 24.02 24.02 24.02 24.02 29 +0.16(+0.66%)
Nov 10, 2021 24.05 23.83 23.86 2,121 -0.19(-0.78%)
Nov 09, 2021 24.05 24.05 24.05 24.05 33 -0.05(-0.21%)
Nov 08, 2021 24.09 24.10 24.09 24.10 510 +0.06(+0.23%)
Nov 05, 2021 24.04 24.04 24.04 24.04 100 +0.06(+0.26%)
Nov 04, 2021 23.98 23.98 23.98 23.98 4 -0.06(-0.27%)
Nov 03, 2021 24.04 24.04 24.04 24.04 158 +0.20(+0.85%)
Nov 02, 2021 23.85 23.87 23.84 23.84 509 -0.15(-0.61%)
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.