Skip to main content

Flexshares Intl Quality Div Def Fund (NY: IQDE )

21.68 -0.14 (-0.64%)
Streaming Delayed Price Updated: 2:55 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2022 18.00 18.03 17.98 18.03 7,264 -0.15(-0.82%)
Dec 29, 2022 18.06 18.20 18.06 18.18 5,850 +0.24(+1.35%)
Dec 28, 2022 17.99 18.01 17.90 17.94 20,858 -0.19(-1.07%)
Dec 27, 2022 18.04 18.14 18.04 18.13 1,902 +0.11(+0.61%)
Dec 23, 2022 17.96 18.02 17.96 18.02 40,641 +0.06(+0.31%)
Dec 22, 2022 18.00 18.00 17.86 17.97 3,482 -0.14(-0.80%)
Dec 21, 2022 18.00 18.11 18.00 18.11 11,548 +0.17(+0.96%)
Dec 20, 2022 17.93 17.97 17.92 17.94 25,449 +0.14(+0.76%)
Dec 19, 2022 17.89 17.89 17.80 17.80 16,615 -0.06(-0.34%)
Dec 16, 2022 17.88 17.91 17.86 17.87 34,154 -0.04(-0.21%)
Dec 15, 2022 17.90 17.94 17.89 17.90 52,756 -0.28(-1.52%)
Dec 14, 2022 18.17 18.18 18.17 18.18 185,747 -0.05(-0.27%)
Dec 13, 2022 18.39 18.40 18.20 18.23 6,698 +0.14(+0.78%)
Dec 12, 2022 18.03 18.09 17.96 18.09 14,189 +0.03(+0.15%)
Dec 09, 2022 18.12 18.15 18.06 18.06 21,138 -0.00(-0.00%)
Dec 08, 2022 18.06 18.06 18.06 18.06 134 +0.06(+0.31%)
Dec 07, 2022 18.01 18.01 18.01 18.01 990 -0.01(-0.03%)
Dec 06, 2022 18.04 18.07 17.96 18.01 18,128 -0.04(-0.22%)
Dec 05, 2022 18.26 18.26 18.01 18.05 106,740 -0.22(-1.22%)
Dec 02, 2022 18.21 18.29 18.21 18.27 26,937 -0.02(-0.11%)
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.