Skip to main content

Flexshares Intl Quality Div Def Fund (NY: IQDE )

21.48 -0.06 (-0.27%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 16.28 16.29 16.19 16.28 13,244 +0.09(+0.56%)
Jan 30, 2017 16.20 16.17 16.19 7,366 -0.10(-0.64%)
Jan 27, 2017 16.29 16.29 16.29 16.29 244 -0.05(-0.28%)
Jan 26, 2017 16.33 16.34 16.32 16.34 6,489 -0.02(-0.14%)
Jan 25, 2017 16.34 16.36 16.33 16.36 970 +0.06(+0.38%)
Jan 24, 2017 16.22 16.30 16.22 16.30 40,994 +0.13(+0.80%)
Jan 23, 2017 16.16 16.17 16.12 16.17 7,041 +0.08(+0.49%)
Jan 20, 2017 16.11 16.11 16.06 16.09 13,864 +0.03(+0.18%)
Jan 19, 2017 16.06 16.06 16.03 16.06 5,968 -0.03(-0.18%)
Jan 18, 2017 16.16 16.16 16.07 16.09 14,661 -0.11(-0.67%)
Jan 17, 2017 16.20 16.22 16.18 16.20 37,160 -0.02(-0.13%)
Jan 13, 2017 16.22 16.22 16.22 0 +0.04(+0.22%)
Jan 12, 2017 16.16 16.19 16.14 16.19 4,257 +0.04(+0.27%)
Jan 11, 2017 16.04 16.14 15.98 16.14 3,769 +0.09(+0.58%)
Jan 10, 2017 16.08 16.08 16.05 16.05 2,936 +0.03(+0.16%)
Jan 09, 2017 16.02 16.02 16.02 16.02 3,364 -0.08(-0.48%)
Jan 06, 2017 16.08 16.11 16.04 16.10 61,863 -0.06(-0.36%)
Jan 05, 2017 16.07 16.17 16.07 16.16 2,175 +0.19(+1.17%)
Jan 04, 2017 15.91 15.97 15.91 15.97 10,363 +0.16(+1.02%)
Jan 03, 2017 15.80 15.81 15.75 15.81 21,700 +0.08(+0.53%)
Dec 30, 2016 15.72 15.72 15.72 0 +0.00(+0.00%)
Dec 29, 2016 15.68 15.72 15.67 15.72 48,452 +0.10(+0.65%)
Dec 28, 2016 15.79 15.79 15.61 15.62 85,030 -0.07(-0.41%)
Dec 27, 2016 15.65 15.71 15.65 15.69 49,734 +0.08(+0.53%)
Dec 23, 2016 15.61 15.61 15.61 0 +0.00(+0.02%)
Dec 22, 2016 15.66 15.66 15.57 15.60 10,127 -0.04(-0.27%)
Dec 21, 2016 15.62 15.65 15.62 15.64 45,116 +0.00(+0.00%)
Dec 20, 2016 15.59 15.65 15.59 15.64 101,635 +0.09(+0.55%)
Dec 19, 2016 15.55 15.62 15.53 15.56 165,920 +0.02(+0.14%)
Dec 16, 2016 15.55 15.56 15.52 15.54 18,216 -0.03(-0.18%)
Dec 15, 2016 15.53 15.57 15.52 15.57 109,041 -0.02(-0.15%)
Dec 14, 2016 15.79 15.82 15.59 15.59 45,308 -0.28(-1.75%)
Dec 13, 2016 15.85 15.89 15.77 15.87 31,573 +0.20(+1.28%)
Dec 12, 2016 15.67 15.69 15.67 15.67 61,486 +0.01(+0.09%)
Dec 09, 2016 15.65 15.66 15.65 15.65 11,920 +0.00(+0.00%)
Dec 08, 2016 15.61 15.69 15.61 15.65 10,678 -0.06(-0.36%)
Dec 07, 2016 15.57 15.72 15.57 15.71 114,757 +0.21(+1.34%)
Dec 06, 2016 15.52 15.52 15.44 15.50 71,502 +0.15(+0.98%)
Dec 05, 2016 15.36 15.43 15.34 15.35 140,433 +0.06(+0.37%)
Dec 02, 2016 15.24 15.31 15.24 15.29 16,256 +0.03(+0.19%)
Dec 01, 2016 15.27 15.28 15.20 15.26 12,061 -0.04(-0.23%)
Nov 30, 2016 15.33 15.36 15.30 15.30 103,021 -0.01(-0.09%)
Nov 29, 2016 15.29 15.39 15.26 15.31 46,530 +0.02(+0.14%)
Nov 28, 2016 15.33 15.34 15.29 15.29 34,627 -0.04(-0.23%)
Nov 25, 2016 15.33 15.33 15.33 15.33 279 +0.06(+0.37%)
Nov 23, 2016 15.27 15.27 15.27 0 -0.01(-0.05%)
Nov 21, 2016 15.28 6 +0.07(+0.47%)
Nov 18, 2016 15.24 15.25 15.19 15.21 30,337 -0.06(-0.41%)
Nov 17, 2016 15.33 15.36 15.26 15.27 30,611 +0.06(+0.36%)
Nov 16, 2016 15.25 15.28 15.20 15.21 43,073 -0.14(-0.89%)
Nov 15, 2016 15.26 15.37 15.26 15.35 31,480 +0.07(+0.47%)
Nov 14, 2016 15.26 15.28 15.24 15.28 2,983 -0.15(-0.97%)
Nov 11, 2016 15.40 15.46 15.37 15.43 81,283 -0.15(-0.96%)
Nov 10, 2016 15.67 15.67 15.53 15.58 14,947 -0.16(-1.05%)
Nov 09, 2016 15.67 15.76 15.67 15.74 4,405 -0.10(-0.63%)
Nov 08, 2016 15.74 15.87 15.74 15.84 18,462 +0.09(+0.60%)
Nov 07, 2016 15.74 15.78 15.74 15.75 4,052 +0.15(+0.95%)
Nov 04, 2016 15.60 15.63 15.55 15.60 15,956 -0.15(-0.95%)
Nov 03, 2016 15.79 15.79 15.75 15.75 5,473 -0.06(-0.36%)
Nov 02, 2016 15.89 15.89 15.81 15.81 2,424 -0.04(-0.24%)
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.