Indicators

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

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%)

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.