Skip to main content

Flexshares Intl Quality Div Def Fund (NY: IQDE )

21.66 -0.16 (-0.73%)
Streaming Delayed Price Updated: 1:20 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 19.88 19.88 19.69 19.71 8,241 -0.27(-1.35%)
Feb 25, 2021 20.31 20.31 19.97 19.98 8,340 -0.33(-1.63%)
Feb 24, 2021 20.15 20.32 20.07 20.31 9,910 +0.03(+0.16%)
Feb 23, 2021 20.22 20.28 20.22 20.28 3,045 +0.03(+0.13%)
Feb 22, 2021 20.23 20.37 20.23 20.25 3,461 -0.07(-0.37%)
Feb 19, 2021 20.37 20.37 20.32 20.32 824 -0.02(-0.09%)
Feb 18, 2021 20.29 20.34 20.20 20.34 10,366 -0.07(-0.36%)
Feb 17, 2021 20.34 20.42 20.32 20.42 3,794 +0.01(+0.07%)
Feb 16, 2021 20.45 20.45 20.39 20.40 4,328 +0.07(+0.36%)
Feb 12, 2021 20.22 20.33 20.22 20.33 941 +0.08(+0.40%)
Feb 11, 2021 20.25 20.25 20.22 20.25 5,446 +0.13(+0.66%)
Feb 10, 2021 20.13 20.15 20.10 20.12 2,879 -0.04(-0.19%)
Feb 09, 2021 20.06 20.16 20.06 20.15 31,503 +0.10(+0.50%)
Feb 08, 2021 20.07 20.11 20.04 20.05 7,178 +0.08(+0.42%)
Feb 05, 2021 19.88 19.97 19.88 19.97 3,061 +0.14(+0.73%)
Feb 04, 2021 19.75 19.83 19.75 19.83 2,920 -0.02(-0.12%)
Feb 03, 2021 19.80 19.85 19.79 19.85 5,516 +0.01(+0.04%)
Feb 02, 2021 19.76 19.87 19.72 19.84 30,604 +0.21(+1.08%)
Feb 01, 2021 19.57 19.63 19.54 19.63 15,666 +0.33(+1.72%)
Jan 29, 2021 19.54 19.54 19.30 19.30 14,127 -0.48(-2.42%)
Jan 28, 2021 19.76 19.83 19.74 19.78 3,423 +0.13(+0.66%)
Jan 27, 2021 19.75 19.79 19.65 19.65 5,649 -0.43(-2.16%)
Jan 26, 2021 20.08 20.12 20.05 20.08 5,203 -0.00(-0.02%)
Jan 25, 2021 20.00 20.08 19.97 20.08 6,934 -0.00(-0.02%)
Jan 22, 2021 20.03 20.10 20.02 20.09 19,896 -0.06(-0.30%)
Jan 21, 2021 20.13 20.15 20.05 20.15 18,373 +0.02(+0.09%)
Jan 20, 2021 20.05 20.13 20.01 20.13 7,955 +0.14(+0.69%)
Jan 19, 2021 20.03 20.03 19.94 19.99 9,690 +0.12(+0.60%)
Jan 15, 2021 19.89 19.94 19.85 19.88 10,242 -0.22(-1.08%)
Jan 14, 2021 20.02 20.16 20.02 20.09 2,454 +0.14(+0.70%)
Jan 13, 2021 19.91 19.98 19.91 19.95 13,745 +0.01(+0.05%)
Jan 12, 2021 19.82 19.94 19.82 19.94 10,848 +0.12(+0.59%)
Jan 11, 2021 19.78 19.86 19.77 19.82 9,602 -0.18(-0.89%)
Jan 08, 2021 19.94 20.00 19.87 20.00 4,356 +0.22(+1.09%)
Jan 07, 2021 19.77 19.82 19.77 19.79 2,882 +0.04(+0.20%)
Jan 06, 2021 19.71 19.83 19.71 19.75 14,154 +0.20(+1.02%)
Jan 05, 2021 19.47 19.60 19.43 19.55 12,289 +0.18(+0.95%)
Jan 04, 2021 19.62 19.62 19.27 19.37 23,056 +0.13(+0.68%)
Dec 31, 2020 19.24 19.24 19.24 8,281 -0.11(-0.54%)
Dec 30, 2020 19.40 19.40 19.32 19.34 8,281 +0.07(+0.35%)
Dec 29, 2020 19.36 19.36 19.25 19.27 7,393 +0.09(+0.49%)
Dec 28, 2020 19.21 19.22 19.18 19.18 10,913 +0.19(+1.03%)
Dec 24, 2020 18.95 19.01 18.95 18.98 2,590 +0.05(+0.28%)
Dec 23, 2020 18.94 18.94 18.91 18.93 1,198 +0.19(+0.99%)
Dec 22, 2020 18.76 18.76 18.73 18.75 5,746 -0.10(-0.53%)
Dec 21, 2020 18.69 18.89 18.61 18.85 4,228 -0.30(-1.55%)
Dec 18, 2020 19.15 19.16 19.14 19.14 1,177 -0.04(-0.20%)
Dec 17, 2020 19.19 19.20 19.18 19.18 2,516 +0.04(+0.20%)
Dec 16, 2020 19.12 19.16 19.06 19.14 3,780 +0.05(+0.28%)
Dec 15, 2020 19.01 19.09 18.98 19.09 6,482 +0.18(+0.96%)
Dec 14, 2020 19.04 19.04 18.90 18.91 7,588 -0.01(-0.07%)
Dec 11, 2020 18.90 18.92 18.90 18.92 710 -0.05(-0.26%)
Dec 10, 2020 18.94 18.97 18.94 18.97 1,827 +0.13(+0.67%)
Dec 09, 2020 18.95 18.95 18.77 18.84 2,623 +0.01(+0.03%)
Dec 08, 2020 18.81 18.84 18.81 18.84 7,440 +0.06(+0.30%)
Dec 07, 2020 18.82 18.83 18.78 18.78 7,144 -0.04(-0.21%)
Dec 04, 2020 18.82 18.84 18.82 18.82 2,487 +0.10(+0.54%)
Dec 03, 2020 18.73 18.75 18.68 18.72 6,655 +0.11(+0.59%)
Dec 02, 2020 18.59 18.61 18.59 18.61 1,812 +0.08(+0.41%)
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.