Indicators

Flexshares Intl Quality Div Def Fund (NY: IQDE )

22.64 -0.17 (-0.76%)

Official Closing Price Updated: 4:10 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	19.27	19.27	19.11	19.11	14,508	-0.19(-1.00%)
Feb 27, 2018	19.46	19.46	19.30	19.30	2,488	-0.19(-0.97%)
Feb 26, 2018	19.47	19.50	19.46	19.49	6,297	+0.12(+0.60%)
Feb 23, 2018	19.27	19.38	19.27	19.38	5,221	+0.26(+1.34%)
Feb 22, 2018	19.15	19.23	19.12	19.12	2,571	-0.03(-0.14%)
Feb 21, 2018	19.24	19.24	19.15	19.15	2,031	-0.03(-0.16%)
Feb 20, 2018	19.17	19.23	19.17	19.18	5,171	-0.12(-0.62%)
Feb 16, 2018		19.30	19.30	19.30	0	+0.01(+0.05%)
Feb 15, 2018	19.19	19.31	19.16	19.29	26,148	+0.19(+1.00%)
Feb 14, 2018	18.74	19.10	18.69	19.10	8,872	+0.28(+1.50%)
Feb 13, 2018	18.69	18.81	18.69	18.81	6,484	+0.01(+0.08%)
Feb 12, 2018	18.70	18.80	18.60	18.80	56,718	+0.38(+2.06%)
Feb 09, 2018	18.55	18.55	18.11	18.42	18,857	-0.01(-0.06%)
Feb 08, 2018	18.60	18.66	18.43	18.43	12,749	-0.41(-2.15%)
Feb 07, 2018	18.86	18.86	18.84	18.84	1,806	-0.25(-1.29%)
Feb 06, 2018	18.70	19.08	18.70	19.08	1,572	+0.22(+1.14%)
Feb 05, 2018		19.42	18.74	18.87	50,882	-0.55(-2.84%)
Feb 02, 2018	19.53	19.53	19.42	19.42	14,106	-0.35(-1.77%)

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.