Skip to main content

Flexshares Intl Quality Div Def Fund (NY: IQDE )

21.73 +0.07 (+0.32%)
Official Closing Price Updated: 8:00 PM EDT, Jun 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 17.53 17.53 17.53 17.53 4,348 -0.00(-0.02%)
May 30, 2017 17.53 17.54 17.53 17.54 4,209 -0.01(-0.08%)
May 26, 2017 17.51 17.55 17.51 17.55 2,317 -0.04(-0.20%)
May 25, 2017 17.61 17.61 17.59 17.59 6,914 +0.04(+0.24%)
May 24, 2017 17.47 17.54 17.47 17.54 5,040 -0.01(-0.08%)
May 23, 2017 17.59 17.59 17.56 17.56 4,678 -0.02(-0.12%)
May 22, 2017 17.59 17.59 17.54 17.58 7,949 +0.04(+0.24%)
May 19, 2017 17.49 17.54 17.49 17.54 3,805 +0.23(+1.31%)
May 18, 2017 17.26 17.34 17.20 17.31 26,702 -0.10(-0.56%)
May 17, 2017 17.52 17.52 17.39 17.41 26,664 -0.15(-0.84%)
May 16, 2017 17.56 17.57 17.52 17.56 7,563 +0.10(+0.60%)
May 15, 2017 17.44 17.49 17.39 17.45 20,677 +0.15(+0.87%)
May 12, 2017 17.25 17.30 17.25 17.30 7,697 +0.07(+0.39%)
May 11, 2017 17.19 17.25 17.19 17.23 6,521 -0.06(-0.35%)
May 10, 2017 17.24 17.29 17.24 17.29 11,177 +0.05(+0.29%)
May 09, 2017 17.30 17.30 17.24 17.24 5,381 -0.01(-0.08%)
May 08, 2017 17.26 17.27 17.26 17.26 2,777 -0.06(-0.33%)
May 05, 2017 17.27 17.32 17.27 17.32 4,418 +0.14(+0.83%)
May 04, 2017 17.09 17.17 17.09 17.17 6,323 +0.05(+0.29%)
May 03, 2017 17.12 17.14 17.11 17.12 16,986 -0.04(-0.25%)
May 02, 2017 17.13 17.17 17.13 17.17 6,743 +0.06(+0.33%)
May 01, 2017 17.24 17.24 17.05 17.11 13,017 +0.11(+0.64%)
Apr 28, 2017 17.03 17.03 17.00 17.00 3,988 +0.00(+0.02%)
Apr 27, 2017 17.00 17.05 16.97 17.00 6,692 -0.07(-0.40%)
Apr 26, 2017 17.06 17.07 17.05 17.07 4,216 -0.08(-0.46%)
Apr 25, 2017 17.05 17.15 17.04 17.14 34,389 +0.15(+0.86%)
Apr 24, 2017 16.90 17.01 16.90 17.00 3,664 +0.38(+2.26%)
Apr 21, 2017 16.62 16.62 16.61 16.62 2,240 -0.07(-0.40%)
Apr 20, 2017 16.70 16.70 16.65 16.69 6,221 +0.03(+0.17%)
Apr 18, 2017 16.66 16.66 16.66 0 -0.09(-0.55%)
Apr 17, 2017 16.78 16.78 16.75 16.75 5,037 +0.09(+0.51%)
Apr 13, 2017 16.64 16.67 16.64 16.67 3,366 +0.02(+0.13%)
Apr 12, 2017 16.69 16.69 16.64 16.65 3,737 -0.04(-0.26%)
Apr 11, 2017 16.66 16.71 16.66 16.69 6,789 +0.10(+0.59%)
Apr 10, 2017 16.60 16.60 16.59 16.59 2,114 -0.01(-0.08%)
Apr 07, 2017 16.67 16.67 16.60 16.60 18,307 -0.09(-0.55%)
Apr 06, 2017 16.68 16.70 16.67 16.70 12,845 -0.01(-0.04%)
Apr 03, 2017 16.70 126 -0.04(-0.27%)
Mar 31, 2017 16.76 16.76 16.69 16.75 8,582 -0.02(-0.11%)
Mar 30, 2017 16.72 16.77 16.72 16.77 1,897 +0.01(+0.05%)
Mar 29, 2017 16.82 16.82 16.76 16.76 1,279 -0.06(-0.35%)
Mar 28, 2017 16.78 16.83 16.78 16.82 29,732 +0.04(+0.21%)
Mar 27, 2017 16.68 16.78 16.68 16.78 12,162 +0.20(+1.20%)
Mar 23, 2017 16.58 129 -0.01(-0.04%)
Mar 22, 2017 16.59 16.59 16.59 16.59 7,518 -0.04(-0.26%)
Mar 21, 2017 16.64 16.64 16.63 16.63 6,114 -0.06(-0.34%)
Mar 20, 2017 16.69 16.69 16.69 16.69 0 -0.01(-0.03%)
Mar 17, 2017 16.60 16.69 16.60 16.69 10,387 +0.16(+0.94%)
Mar 16, 2017 16.59 16.63 16.52 16.54 30,439 +0.31(+1.93%)
Mar 14, 2017 16.22 26 -0.09(-0.52%)
Mar 13, 2017 16.25 16.31 16.25 16.31 5,020 +0.16(+1.00%)
Mar 10, 2017 16.17 16.17 16.15 16.15 871 +0.08(+0.50%)
Mar 09, 2017 16.05 16.09 16.05 16.07 8,802 +0.03(+0.18%)
Mar 08, 2017 16.11 16.13 16.04 16.04 18,315 -0.12(-0.75%)
Mar 07, 2017 16.20 16.22 16.16 16.16 12,524 -0.08(-0.52%)
Mar 06, 2017 16.25 16.26 16.20 16.25 15,980 +0.02(+0.13%)
Mar 03, 2017 16.21 16.22 16.21 16.22 2,127 +0.08(+0.49%)
Mar 02, 2017 16.23 16.23 16.15 16.15 4,072 -0.15(-0.92%)
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.