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 29, 2021 19.84 19.84 19.60 19.60 13,907 -0.49(-2.42%)
Jan 28, 2021 20.07 20.15 20.05 20.09 3,370 +0.13(+0.66%)
Jan 27, 2021 20.06 20.10 19.96 19.96 5,562 -0.44(-2.16%)
Jan 26, 2021 20.40 20.43 20.36 20.40 5,122 -0.00(-0.02%)
Jan 25, 2021 20.32 20.40 20.28 20.40 6,826 -0.00(-0.02%)
Jan 22, 2021 20.35 20.41 20.34 20.41 19,586 -0.06(-0.30%)
Jan 21, 2021 20.45 20.47 20.37 20.47 18,087 +0.02(+0.09%)
Jan 20, 2021 20.37 20.45 20.33 20.45 7,831 +0.14(+0.68%)
Jan 19, 2021 20.35 20.35 20.25 20.31 9,539 +0.12(+0.60%)
Jan 15, 2021 20.21 20.25 20.16 20.19 10,083 -0.22(-1.08%)
Jan 14, 2021 20.34 20.47 20.34 20.41 2,416 +0.14(+0.70%)
Jan 13, 2021 20.22 20.29 20.22 20.27 13,531 +0.01(+0.05%)
Jan 12, 2021 20.13 20.26 20.13 20.26 10,680 +0.12(+0.59%)
Jan 11, 2021 20.09 20.17 20.08 20.14 9,452 -0.18(-0.89%)
Jan 08, 2021 20.26 20.32 20.19 20.32 4,288 +0.22(+1.09%)
Jan 07, 2021 20.08 20.13 20.08 20.10 2,837 +0.04(+0.20%)
Jan 06, 2021 20.03 20.15 20.03 20.06 13,934 +0.20(+1.02%)
Jan 05, 2021 19.78 19.91 19.74 19.86 12,098 +0.19(+0.95%)
Jan 04, 2021 19.93 19.93 19.58 19.67 22,697 +0.13(+0.68%)
Dec 31, 2020 19.54 19.54 19.54 8,152 -0.11(-0.54%)
Dec 30, 2020 19.71 19.71 19.63 19.65 8,152 +0.07(+0.35%)
Dec 29, 2020 19.66 19.66 19.55 19.58 7,278 +0.09(+0.49%)
Dec 28, 2020 19.52 19.53 19.48 19.48 10,743 +0.20(+1.03%)
Dec 24, 2020 19.25 19.31 19.25 19.28 2,549 +0.05(+0.28%)
Dec 23, 2020 19.24 19.24 19.21 19.23 1,179 +0.19(+0.99%)
Dec 22, 2020 19.05 19.06 19.03 19.04 5,657 -0.10(-0.53%)
Dec 21, 2020 18.98 19.19 18.90 19.14 4,163 -0.30(-1.55%)
Dec 18, 2020 19.45 19.47 19.45 19.45 1,158 -0.04(-0.20%)
Dec 17, 2020 19.49 19.50 19.48 19.48 2,477 +0.04(+0.20%)
Dec 16, 2020 19.43 19.46 19.37 19.44 3,721 +0.05(+0.28%)
Dec 15, 2020 19.31 19.39 19.28 19.39 6,381 +0.18(+0.96%)
Dec 14, 2020 19.34 19.34 19.20 19.21 7,470 -0.01(-0.07%)
Dec 11, 2020 19.20 19.22 19.20 19.22 699 -0.05(-0.26%)
Dec 10, 2020 19.24 19.27 19.24 19.27 1,799 +0.13(+0.67%)
Dec 09, 2020 19.25 19.25 19.06 19.14 2,582 +0.01(+0.03%)
Dec 08, 2020 19.11 19.13 19.11 19.13 7,324 +0.06(+0.30%)
Dec 07, 2020 19.12 19.13 19.07 19.08 7,033 -0.04(-0.21%)
Dec 04, 2020 19.12 19.14 19.12 19.12 2,448 +0.10(+0.54%)
Dec 03, 2020 19.02 19.05 18.98 19.01 6,551 +0.11(+0.59%)
Dec 02, 2020 18.88 18.90 18.88 18.90 1,784 +0.08(+0.41%)
Dec 01, 2020 18.73 18.83 18.73 18.82 5,821 +0.30(+1.62%)
Nov 30, 2020 18.78 18.78 18.52 18.52 7,864 -0.27(-1.46%)
Nov 27, 2020 18.78 18.87 18.78 18.80 932 +0.03(+0.14%)
Nov 25, 2020 18.67 18.77 18.67 18.77 5,130 -0.02(-0.08%)
Nov 24, 2020 18.70 18.79 18.70 18.79 1,508 +0.29(+1.58%)
Nov 23, 2020 18.63 18.63 18.47 18.50 4,501 +0.01(+0.04%)
Nov 20, 2020 18.46 18.49 18.46 18.49 932 +0.05(+0.29%)
Nov 19, 2020 18.33 18.45 18.33 18.43 17,611 +0.09(+0.48%)
Nov 18, 2020 18.45 18.52 18.34 18.35 10,901 -0.06(-0.33%)
Nov 17, 2020 18.41 18.44 18.41 18.41 1,026 +0.06(+0.31%)
Nov 16, 2020 18.37 18.37 18.35 18.35 10,732 +0.20(+1.13%)
Nov 13, 2020 18.06 18.17 18.05 18.15 44,308 +0.25(+1.40%)
Nov 12, 2020 18.04 18.04 17.90 17.90 2,088 -0.25(-1.38%)
Nov 11, 2020 18.10 18.15 18.10 18.15 6,952 +0.15(+0.83%)
Nov 10, 2020 18.06 18.06 17.99 18.00 3,002 +0.12(+0.65%)
Nov 09, 2020 17.88 18.12 17.88 17.88 4,230 +0.36(+2.03%)
Nov 06, 2020 17.56 17.56 17.52 17.52 349 +0.08(+0.46%)
Nov 05, 2020 17.44 17.46 17.37 17.44 1,914 +0.26(+1.52%)
Nov 04, 2020 17.20 17.27 17.18 17.18 1,890 +0.22(+1.28%)
Nov 03, 2020 16.95 16.97 16.91 16.97 3,683 +0.34(+2.07%)
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.