Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2018 20.14 20.14 20.01 20.02 13,333 -0.02(-0.08%)
Jan 30, 2018 20.23 20.02 20.04 5,494 -0.19(-0.93%)
Jan 29, 2018 20.27 20.28 20.19 20.23 13,544 -0.10(-0.48%)
Jan 25, 2018 20.33 20.33 20.33 1 -0.06(-0.28%)
Jan 24, 2018 20.41 20.42 20.30 20.38 6,161 +0.07(+0.36%)
Jan 23, 2018 20.30 20.32 20.26 20.31 12,539 -0.04(-0.19%)
Jan 22, 2018 20.19 20.35 20.19 20.35 54,948 +0.23(+1.13%)
Jan 19, 2018 20.14 20.15 20.10 20.12 15,000 -0.00(-0.02%)
Jan 18, 2018 20.06 20.13 20.01 20.13 65,455 +0.11(+0.55%)
Jan 17, 2018 20.02 20.02 20.02 20.02 956 +0.08(+0.42%)
Jan 16, 2018 19.90 19.90 19.93 15,830 +0.04(+0.19%)
Jan 12, 2018 19.90 19.90 19.90 0 +0.09(+0.46%)
Jan 11, 2018 19.71 19.86 19.71 19.81 10,666 +0.15(+0.76%)
Jan 10, 2018 19.68 19.71 19.66 19.66 3,035 -0.04(-0.18%)
Jan 09, 2018 19.70 19.71 19.69 19.69 18,196 -0.01(-0.03%)
Jan 08, 2018 19.66 19.70 19.66 19.70 1,684 -0.08(-0.43%)
Jan 05, 2018 19.68 19.78 19.68 19.78 16,513 +0.11(+0.54%)
Jan 04, 2018 19.66 19.68 19.64 19.68 21,719 +0.15(+0.77%)
Jan 03, 2018 19.44 19.53 19.44 19.53 3,574 +0.13(+0.66%)
Jan 02, 2018 19.39 19.42 19.39 19.40 7,581 +0.12(+0.63%)
Dec 29, 2017 19.28 19.28 19.28 0 +0.05(+0.28%)
Dec 28, 2017 19.22 19.22 19.21 19.22 3,690 +0.07(+0.36%)
Dec 27, 2017 19.14 19.16 19.14 19.15 10,973 +0.09(+0.47%)
Dec 26, 2017 19.06 19.09 19.06 19.06 4,257 +0.04(+0.20%)
Dec 22, 2017 18.97 19.03 18.97 19.03 18,898 +0.05(+0.27%)
Dec 21, 2017 18.88 19.00 18.88 18.98 2,394 +0.06(+0.33%)
Dec 20, 2017 18.88 18.92 18.88 18.91 9,131 -0.04(-0.20%)
Dec 19, 2017 18.88 18.95 18.88 18.95 16,545 +0.03(+0.18%)
Dec 18, 2017 18.94 18.94 18.92 18.92 2,760 +0.11(+0.61%)
Dec 15, 2017 18.77 18.80 18.75 18.80 7,772 +0.03(+0.17%)
Dec 14, 2017 18.78 18.78 18.77 18.77 1,683 -0.03(-0.16%)
Dec 13, 2017 18.80 18.80 18.79 18.80 9,448 +0.09(+0.48%)
Dec 11, 2017 18.72 18.72 18.72 1 +0.04(+0.20%)
Dec 08, 2017 18.69 18.70 18.68 18.68 4,956 +0.13(+0.68%)
Dec 07, 2017 18.50 18.63 18.50 18.55 4,486 -0.02(-0.12%)
Dec 06, 2017 18.56 18.57 18.54 18.57 4,375 -0.08(-0.40%)
Dec 05, 2017 18.66 18.68 18.65 18.65 2,732 -0.05(-0.27%)
Dec 04, 2017 18.71 18.71 18.68 18.70 5,645 -0.01(-0.04%)
Dec 01, 2017 18.79 18.79 18.67 18.71 4,590 -0.02(-0.11%)
Nov 30, 2017 18.80 18.82 18.73 18.73 6,821 -0.03(-0.14%)
Nov 29, 2017 18.77 18.77 18.72 18.76 7,305 -0.08(-0.41%)
Nov 28, 2017 18.80 18.87 18.80 18.83 25,547 +0.07(+0.40%)
Nov 27, 2017 18.74 18.76 18.74 18.76 5,089 +0.03(+0.16%)
Nov 22, 2017 18.73 18.73 18.73 33 +0.13(+0.71%)
Nov 20, 2017 18.60 18.60 18.60 94 +0.06(+0.34%)
Nov 17, 2017 18.50 18.54 18.50 18.54 1,972 -0.07(-0.35%)
Nov 16, 2017 18.59 18.60 18.57 18.60 12,310 +0.14(+0.76%)
Nov 15, 2017 18.40 18.46 18.40 18.46 6,741 -0.04(-0.20%)
Nov 14, 2017 18.51 18.52 18.50 18.50 1,409 -0.11(-0.60%)
Nov 13, 2017 18.56 18.61 18.56 18.61 24,153 -0.07(-0.40%)
Nov 10, 2017 18.70 18.71 18.69 18.69 9,703 -0.12(-0.63%)
Nov 09, 2017 18.72 18.80 18.72 18.80 25,337 +0.09(+0.48%)
Nov 07, 2017 18.72 18.72 18.72 0 -0.13(-0.67%)
Nov 06, 2017 18.80 18.84 18.80 18.84 6,733 +0.07(+0.35%)
Nov 03, 2017 18.77 18.81 18.72 18.78 4,583 -0.01(-0.07%)
Nov 02, 2017 18.79 18.79 18.78 18.79 894 +0.01(+0.06%)
Nov 01, 2017 18.80 18.80 18.78 18.78 3,561 +0.06(+0.31%)
Oct 31, 2017 18.73 18.75 18.66 18.72 3,210 +0.03(+0.18%)
Oct 30, 2017 18.67 18.76 18.66 18.69 8,091 +0.01(+0.08%)
Oct 27, 2017 18.53 18.67 18.53 18.67 3,807 +0.09(+0.48%)
Oct 26, 2017 18.66 18.67 18.58 18.58 7,573 -0.11(-0.57%)
Oct 25, 2017 18.66 18.72 18.64 18.69 10,747 -0.15(-0.81%)
Oct 24, 2017 18.78 18.86 18.78 18.84 12,153 +0.02(+0.09%)
Oct 23, 2017 18.92 18.92 18.82 18.82 7,269 -0.07(-0.35%)
Oct 20, 2017 18.86 18.89 18.86 18.89 431 +0.03(+0.14%)
Oct 19, 2017 18.85 18.89 18.84 18.86 4,652 -0.07(-0.38%)
Oct 18, 2017 18.90 18.95 18.88 18.94 8,824 +0.12(+0.62%)
Oct 17, 2017 18.82 18.82 18.82 18.82 1,601 -0.14(-0.76%)
Oct 16, 2017 18.98 18.98 18.96 18.96 1,805 +0.00(+0.01%)
Oct 13, 2017 19.04 19.04 18.96 18.96 4,640 +0.06(+0.33%)
Oct 12, 2017 18.87 18.92 18.87 18.90 12,345 +0.01(+0.06%)
Oct 11, 2017 18.86 18.89 18.82 18.89 2,242 +0.07(+0.36%)
Oct 10, 2017 18.84 18.84 18.80 18.82 2,897 +0.16(+0.85%)
Oct 09, 2017 18.69 18.69 18.65 18.66 8,201 -0.01(-0.05%)
Oct 06, 2017 18.65 18.69 18.65 18.67 12,175 -0.05(-0.28%)
Oct 05, 2017 18.75 18.75 18.70 18.72 1,502 -0.03(-0.16%)
Oct 04, 2017 18.74 18.77 18.74 18.75 4,546 +0.00(+0.00%)
Oct 03, 2017 18.75 18.82 18.74 18.75 48,885 +0.04(+0.24%)
Oct 02, 2017 18.58 18.71 18.58 18.71 12,789 +0.02(+0.11%)
Sep 29, 2017 18.63 18.69 18.60 18.69 2,186 +0.12(+0.65%)
Sep 28, 2017 18.51 18.57 18.48 18.57 53,939 +0.03(+0.16%)
Sep 27, 2017 18.49 18.55 18.49 18.54 4,165 -0.08(-0.44%)
Sep 26, 2017 18.61 18.62 18.54 18.62 28,110 +0.02(+0.12%)
Sep 25, 2017 18.67 18.67 18.59 18.60 5,343 -0.16(-0.87%)
Sep 22, 2017 18.76 18.76 18.76 18.76 6,692 +0.02(+0.10%)
Sep 21, 2017 18.74 18.76 18.69 18.74 16,497 +0.03(+0.17%)
Sep 20, 2017 18.81 18.84 18.71 18.71 9,620 -0.07(-0.36%)
Sep 19, 2017 18.69 18.78 18.69 18.78 1,867 +0.02(+0.12%)
Sep 18, 2017 18.83 18.83 18.74 18.75 11,628 -0.01(-0.06%)
Sep 15, 2017 18.80 18.80 18.74 18.76 4,176 +0.07(+0.36%)
Sep 14, 2017 18.63 18.70 18.63 18.70 5,125 -0.02(-0.08%)
Sep 13, 2017 18.71 18.71 18.71 18.71 3,641 -0.05(-0.27%)
Sep 12, 2017 18.86 18.86 18.76 18.76 9,072 +0.07(+0.39%)
Sep 08, 2017 18.69 82 +0.01(+0.08%)
Sep 07, 2017 18.68 18.68 18.68 18.68 3,753 +0.09(+0.48%)
Sep 06, 2017 18.58 18.59 18.58 18.59 514 +0.07(+0.36%)
Sep 05, 2017 18.51 18.53 18.50 18.52 4,991 -0.06(-0.32%)
Sep 01, 2017 18.68 18.68 18.58 18.58 4,239 -0.01(-0.07%)
Aug 31, 2017 18.56 18.59 18.56 18.59 1,922 +0.19(+1.05%)
Aug 30, 2017 18.41 18.42 18.40 18.40 4,825 -0.08(-0.42%)
Aug 29, 2017 18.45 18.48 18.43 18.48 26,607 -0.03(-0.14%)
Aug 25, 2017 18.50 123 +0.16(+0.89%)
Aug 24, 2017 18.34 18.35 18.34 18.34 1,768 -0.01(-0.07%)
Aug 23, 2017 18.33 18.35 18.32 18.35 1,992 +0.02(+0.12%)
Aug 22, 2017 18.31 18.33 18.31 18.33 5,758 +0.06(+0.32%)
Aug 21, 2017 18.23 18.27 18.23 18.27 5,037 +0.07(+0.36%)
Aug 18, 2017 18.20 18.20 18.20 18.20 522 -0.04(-0.20%)
Aug 17, 2017 18.23 18.24 18.23 18.24 2,733 -0.06(-0.32%)
Aug 16, 2017 18.23 18.30 18.23 18.30 1,582 +0.11(+0.61%)
Aug 15, 2017 18.11 18.19 18.10 18.19 17,917 -0.04(-0.22%)
Aug 14, 2017 18.23 18.23 18.23 18.23 336 +0.12(+0.67%)
Aug 11, 2017 18.09 18.14 18.09 18.11 7,719 -0.03(-0.16%)
Aug 10, 2017 18.32 18.32 18.13 18.14 10,405 -0.24(-1.29%)
Aug 09, 2017 18.31 18.37 18.31 18.37 11,965 -0.15(-0.79%)
Aug 08, 2017 18.49 18.53 18.49 18.52 21,852 +0.01(+0.04%)
Aug 07, 2017 18.49 18.51 18.49 18.51 22,141 +0.05(+0.28%)
Aug 04, 2017 18.46 18.46 18.46 18.46 608 +0.02(+0.12%)
Aug 03, 2017 18.46 18.46 18.43 18.44 3,267 -0.02(-0.12%)
Aug 02, 2017 18.45 18.54 18.43 18.46 5,786 +0.04(+0.24%)
Aug 01, 2017 18.42 18.42 18.42 18.42 814 +0.12(+0.64%)
Jul 31, 2017 18.30 18.30 18.30 18.30 1,358 -0.03(-0.16%)
Jul 28, 2017 18.23 18.33 18.23 18.33 5,868 +0.00(+0.00%)
Jul 27, 2017 18.40 18.40 18.33 18.33 2,918 -0.08(-0.44%)
Jul 26, 2017 18.31 18.41 18.31 18.41 1,810 +0.13(+0.68%)
Jul 25, 2017 18.28 18.30 18.27 18.28 6,890 -0.01(-0.08%)
Jul 24, 2017 18.24 18.31 18.23 18.30 15,455 -0.01(-0.08%)
Jul 21, 2017 18.28 18.31 18.28 18.31 1,943 -0.03(-0.16%)
Jul 20, 2017 18.34 18.36 18.34 18.34 5,264 +0.02(+0.12%)
Jul 19, 2017 18.32 18.32 18.32 18.32 2,220 +0.09(+0.48%)
Jul 18, 2017 18.23 18.23 18.23 18.23 275 +0.04(+0.24%)
Jul 17, 2017 18.21 18.21 18.18 18.19 3,863 -0.04(-0.20%)
Jul 14, 2017 18.17 18.24 18.14 18.23 9,037 +0.18(+1.00%)
Jul 13, 2017 18.00 18.06 18.00 18.05 2,268 +0.01(+0.07%)
Jul 12, 2017 17.98 18.03 17.98 18.03 4,112 +0.21(+1.18%)
Jul 11, 2017 17.82 17.82 17.82 17.82 222 +0.04(+0.22%)
Jul 10, 2017 17.75 17.78 17.72 17.78 3,417 +0.05(+0.29%)
Jul 07, 2017 17.69 17.74 17.69 17.73 4,076 +0.01(+0.04%)
Jul 06, 2017 17.73 17.74 17.73 17.73 3,974 -0.05(-0.29%)
Jul 05, 2017 17.76 17.78 17.73 17.78 6,013 +0.03(+0.17%)
Jul 03, 2017 17.75 17.75 17.75 17.75 910 -0.04(-0.25%)
Jun 30, 2017 17.78 17.79 17.78 17.79 3,569 +0.05(+0.29%)
Jun 29, 2017 17.84 17.86 17.74 17.74 5,726 -0.15(-0.86%)
Jun 28, 2017 17.83 17.89 17.81 17.89 7,008 +0.20(+1.12%)
Jun 27, 2017 17.79 17.79 17.70 17.70 6,553 -0.09(-0.50%)
Jun 26, 2017 17.76 17.84 17.76 17.78 9,002 +0.07(+0.37%)
Jun 23, 2017 17.67 17.73 17.67 17.72 4,347 +0.04(+0.25%)
Jun 22, 2017 17.70 17.70 17.65 17.67 17,784 +0.04(+0.25%)
Jun 21, 2017 17.63 17.64 17.63 17.63 3,166 -0.01(-0.08%)
Jun 20, 2017 17.70 17.75 17.64 17.64 12,744 -0.18(-1.00%)
Jun 19, 2017 17.82 17.83 17.81 17.82 1,372 +0.14(+0.79%)
Jun 16, 2017 17.67 17.69 17.67 17.68 825 +0.05(+0.28%)
Jun 15, 2017 17.57 17.63 17.55 17.63 5,018 -0.20(-1.10%)
Jun 14, 2017 17.88 17.88 17.83 17.83 2,944 +0.02(+0.11%)
Jun 13, 2017 17.83 17.83 17.79 17.81 1,974 +0.11(+0.63%)
Jun 12, 2017 17.73 17.73 17.67 17.70 4,761 +0.03(+0.16%)
Jun 09, 2017 17.76 17.78 17.67 17.67 9,824 -0.12(-0.65%)
Jun 08, 2017 17.68 17.78 17.68 17.78 10,839 +0.05(+0.29%)
Jun 07, 2017 17.73 17.73 17.73 17.73 644 -0.11(-0.61%)
Jun 06, 2017 17.84 17.84 17.84 17.84 1,291 -0.03(-0.16%)
Jun 05, 2017 17.84 17.87 17.84 17.87 6,391 +0.01(+0.08%)
Jun 02, 2017 17.86 17.86 17.86 17.86 11,600 +0.01(+0.08%)
Jun 01, 2017 17.77 17.84 17.77 17.84 12,202 +0.03(+0.18%)
May 31, 2017 17.81 17.81 17.81 17.81 4,281 -0.00(-0.02%)
May 30, 2017 17.81 17.81 17.81 17.81 4,144 -0.01(-0.08%)
May 26, 2017 17.79 17.83 17.79 17.83 2,281 -0.04(-0.20%)
May 25, 2017 17.89 17.89 17.86 17.86 6,806 +0.04(+0.24%)
May 24, 2017 17.75 17.82 17.75 17.82 4,961 -0.01(-0.08%)
May 23, 2017 17.87 17.87 17.84 17.84 4,605 -0.02(-0.12%)
May 22, 2017 17.87 17.87 17.82 17.86 7,825 +0.04(+0.24%)
May 19, 2017 17.76 17.81 17.76 17.81 3,746 +0.23(+1.31%)
May 18, 2017 17.53 17.62 17.47 17.58 26,286 -0.10(-0.56%)
May 17, 2017 17.80 17.80 17.67 17.68 26,249 -0.15(-0.84%)
May 16, 2017 17.84 17.85 17.80 17.83 7,446 +0.11(+0.60%)
May 15, 2017 17.72 17.76 17.66 17.73 20,355 +0.15(+0.87%)
May 12, 2017 17.52 17.57 17.52 17.57 7,577 +0.07(+0.39%)
May 11, 2017 17.46 17.52 17.46 17.51 6,420 -0.06(-0.35%)
May 10, 2017 17.52 17.57 17.52 17.57 11,003 +0.05(+0.29%)
May 09, 2017 17.57 17.57 17.52 17.52 5,297 -0.01(-0.08%)
May 08, 2017 17.53 17.54 17.53 17.53 2,734 -0.06(-0.33%)
May 05, 2017 17.55 17.59 17.55 17.59 4,350 +0.14(+0.83%)
May 04, 2017 17.36 17.44 17.36 17.44 6,225 +0.05(+0.29%)
May 03, 2017 17.39 17.41 17.38 17.39 16,722 -0.04(-0.25%)
May 02, 2017 17.40 17.44 17.40 17.44 6,638 +0.06(+0.33%)
May 01, 2017 17.51 17.51 17.32 17.38 12,815 +0.11(+0.64%)
Apr 28, 2017 17.30 17.30 17.27 17.27 3,926 +0.00(+0.02%)
Apr 27, 2017 17.27 17.32 17.24 17.27 6,588 -0.07(-0.40%)
Apr 26, 2017 17.33 17.34 17.32 17.34 4,151 -0.08(-0.46%)
Apr 25, 2017 17.32 17.42 17.31 17.42 33,854 +0.15(+0.86%)
Apr 24, 2017 17.17 17.28 17.17 17.27 3,607 +0.38(+2.26%)
Apr 21, 2017 16.88 16.88 16.87 16.88 2,205 -0.07(-0.40%)
Apr 20, 2017 16.96 16.96 16.91 16.95 6,124 +0.03(+0.17%)
Apr 18, 2017 16.92 16.92 16.92 0 -0.09(-0.55%)
Apr 17, 2017 17.05 17.05 17.02 17.02 4,959 +0.09(+0.51%)
Apr 13, 2017 16.90 16.93 16.90 16.93 3,314 +0.02(+0.13%)
Apr 12, 2017 16.95 16.95 16.90 16.91 3,678 -0.04(-0.25%)
Apr 11, 2017 16.92 16.97 16.92 16.95 6,683 +0.10(+0.59%)
Apr 10, 2017 16.86 16.86 16.85 16.85 2,081 -0.01(-0.08%)
Apr 07, 2017 16.93 16.93 16.86 16.86 18,023 -0.09(-0.56%)
Apr 06, 2017 16.94 16.96 16.94 16.96 12,645 -0.01(-0.04%)
Apr 03, 2017 16.97 124 -0.05(-0.27%)
Mar 31, 2017 17.02 17.02 16.95 17.01 8,448 -0.02(-0.11%)
Mar 30, 2017 16.98 17.03 16.98 17.03 1,868 +0.01(+0.05%)
Mar 29, 2017 17.09 17.09 17.02 17.02 1,259 -0.06(-0.35%)
Mar 28, 2017 17.05 17.10 17.05 17.08 29,269 +0.04(+0.21%)
Mar 27, 2017 16.95 17.05 16.95 17.05 11,973 +0.20(+1.20%)
Mar 23, 2017 16.84 127 -0.01(-0.04%)
Mar 22, 2017 16.85 16.85 16.85 16.85 7,402 -0.04(-0.26%)
Mar 21, 2017 16.90 16.90 16.89 16.89 6,019 -0.06(-0.34%)
Mar 20, 2017 16.95 16.95 16.95 16.95 0 -0.01(-0.03%)
Mar 17, 2017 16.87 16.96 16.87 16.96 10,226 +0.16(+0.94%)
Mar 16, 2017 16.85 16.89 16.78 16.80 29,965 +0.32(+1.93%)
Mar 14, 2017 16.48 26 -0.09(-0.52%)
Mar 13, 2017 16.50 16.57 16.50 16.57 4,942 +0.16(+1.00%)
Mar 10, 2017 16.43 16.43 16.40 16.40 858 +0.08(+0.50%)
Mar 09, 2017 16.30 16.34 16.30 16.32 8,665 +0.03(+0.18%)
Mar 08, 2017 16.37 16.38 16.29 16.29 18,030 -0.12(-0.75%)
Mar 07, 2017 16.46 16.48 16.42 16.42 12,329 -0.09(-0.52%)
Mar 06, 2017 16.50 16.52 16.45 16.50 15,731 +0.02(+0.13%)
Mar 03, 2017 16.47 16.48 16.47 16.48 2,094 +0.08(+0.49%)
Mar 02, 2017 16.49 16.49 16.40 16.40 4,009 -0.15(-0.92%)
Mar 01, 2017 16.55 16.61 16.55 16.55 31,887 +0.14(+0.88%)
Feb 28, 2017 16.51 16.51 16.39 16.41 26,951 -0.08(-0.48%)
Feb 27, 2017 16.49 16.55 16.47 16.49 10,360 -0.04(-0.24%)
Feb 24, 2017 16.54 16.60 16.52 16.53 5,689 -0.21(-1.27%)
Feb 23, 2017 16.71 16.76 16.69 16.74 23,736 +0.15(+0.91%)
Feb 22, 2017 16.56 16.59 16.56 16.59 1,527 -0.01(-0.09%)
Feb 21, 2017 16.52 16.60 16.52 16.60 1,195 -0.00(-0.00%)
Feb 17, 2017 16.60 16.60 16.60 0 +0.02(+0.13%)
Feb 16, 2017 16.60 16.60 16.58 16.58 6,150 +0.07(+0.39%)
Feb 15, 2017 16.47 16.52 16.47 16.52 4,238 +0.01(+0.09%)
Feb 14, 2017 16.51 16.51 16.42 16.50 12,671 +0.06(+0.35%)
Feb 13, 2017 16.42 16.46 16.42 16.45 20,186 +0.00(+0.00%)
Feb 10, 2017 16.39 16.45 16.39 16.45 6,574 +0.04(+0.26%)
Feb 09, 2017 16.36 16.40 16.36 16.40 8,335 +0.06(+0.35%)
Feb 08, 2017 16.34 16.34 16.34 16.34 256 +0.13(+0.80%)
Feb 07, 2017 16.24 16.28 16.21 16.21 12,339 -0.08(-0.49%)
Feb 06, 2017 16.21 16.29 16.21 16.29 16,280 -0.10(-0.62%)
Feb 03, 2017 16.35 16.39 16.35 16.39 14,148 +0.09(+0.53%)
Feb 02, 2017 16.34 16.35 16.26 16.31 27,807 +0.01(+0.08%)
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.