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 (%)
Jul 31, 2019 17.12 17.12 17.12 17.12 13 -0.13(-0.73%)
Jul 30, 2019 17.24 17.25 17.24 17.25 624 -0.19(-1.10%)
Jul 29, 2019 17.45 17.45 17.41 17.44 18,334 -0.02(-0.10%)
Jul 26, 2019 17.45 17.47 17.43 17.46 4,372 +0.01(+0.04%)
Jul 25, 2019 17.44 17.47 17.44 17.45 10,529 -0.12(-0.69%)
Jul 24, 2019 17.56 17.59 17.56 17.57 4,610 -0.02(-0.11%)
Jul 23, 2019 17.64 17.64 17.55 17.59 5,646 +0.03(+0.18%)
Jul 22, 2019 17.58 17.58 17.55 17.56 6,142 -0.02(-0.14%)
Jul 19, 2019 17.66 17.66 17.58 17.58 3,747 -0.07(-0.39%)
Jul 18, 2019 17.54 17.65 17.52 17.65 2,645 +0.09(+0.54%)
Jul 17, 2019 17.60 17.60 17.55 17.56 10,925 -0.02(-0.12%)
Jul 16, 2019 17.67 17.67 17.58 17.58 10,579 -0.09(-0.50%)
Jul 15, 2019 17.65 17.68 17.65 17.67 5,115 +0.00(+0.02%)
Jul 12, 2019 17.62 17.66 17.62 17.66 749 +0.01(+0.03%)
Jul 11, 2019 17.72 17.72 17.63 17.66 5,357 +0.01(+0.07%)
Jul 10, 2019 17.68 17.68 17.60 17.65 62,989 +0.08(+0.45%)
Jul 09, 2019 17.56 17.58 17.54 17.57 10,201 -0.06(-0.32%)
Jul 08, 2019 17.64 17.65 17.61 17.62 6,911 -0.11(-0.61%)
Jul 05, 2019 17.73 17.73 17.71 17.73 10,742 -0.09(-0.49%)
Jul 03, 2019 17.78 17.82 17.78 17.82 499 +0.14(+0.82%)
Jul 02, 2019 17.69 17.71 17.68 17.68 7,470 +0.00(+0.00%)
Jul 01, 2019 17.76 17.76 17.64 17.68 17,619 +0.13(+0.75%)
Jun 28, 2019 17.57 17.59 17.53 17.54 16,613 -0.00(-0.02%)
Jun 27, 2019 17.56 17.56 17.53 17.55 8,019 +0.07(+0.41%)
Jun 26, 2019 17.48 17.48 17.46 17.48 5,049 +0.05(+0.28%)
Jun 25, 2019 17.48 17.50 17.41 17.43 4,556 -0.07(-0.40%)
Jun 24, 2019 17.50 17.53 17.48 17.50 2,360 +0.01(+0.03%)
Jun 21, 2019 17.47 17.49 17.45 17.49 749 -0.02(-0.14%)
Jun 20, 2019 17.56 17.56 17.47 17.52 5,528 +0.14(+0.81%)
Jun 19, 2019 17.30 17.40 17.29 17.37 19,951 +0.10(+0.59%)
Jun 18, 2019 17.20 17.28 17.20 17.27 3,377 +0.18(+1.05%)
Jun 17, 2019 17.14 17.14 17.06 17.09 11,718 -0.02(-0.09%)
Jun 14, 2019 17.11 17.11 17.11 17.11 127 -0.10(-0.60%)
Jun 13, 2019 17.24 17.24 17.21 17.21 2,993 +0.02(+0.14%)
Jun 12, 2019 17.23 17.23 17.16 17.19 6,443 -0.13(-0.72%)
Jun 11, 2019 17.36 17.36 17.31 17.31 6,512 +0.08(+0.45%)
Jun 10, 2019 17.27 17.29 17.23 17.23 5,985 +0.02(+0.13%)
Jun 07, 2019 17.17 17.23 17.17 17.21 8,038 +0.18(+1.05%)
Jun 06, 2019 17.05 17.05 17.03 17.03 5,713 +0.05(+0.30%)
Jun 05, 2019 16.96 16.98 16.94 16.98 12,195 -0.01(-0.04%)
Jun 04, 2019 16.89 16.99 16.87 16.99 31,690 +0.16(+0.95%)
Jun 03, 2019 16.83 16.83 16.83 16.83 25 +0.06(+0.35%)
May 31, 2019 16.69 16.77 16.68 16.77 1,913 -0.02(-0.14%)
May 30, 2019 16.83 16.83 16.76 16.80 28,830 +0.04(+0.23%)
May 29, 2019 16.72 16.76 16.68 16.76 9,143 -0.17(-1.02%)
May 28, 2019 16.92 16.93 16.92 16.93 1,879 +0.01(+0.03%)
May 24, 2019 16.90 16.92 16.89 16.92 510 +0.16(+0.95%)
May 23, 2019 16.76 16.76 16.72 16.76 6,142 -0.16(-0.97%)
May 22, 2019 16.96 16.98 16.92 16.93 27,857 -0.08(-0.46%)
May 21, 2019 16.96 17.01 16.94 17.01 38,678 +0.14(+0.84%)
May 20, 2019 16.91 16.91 16.87 16.87 18,639 +0.02(+0.09%)
May 17, 2019 16.87 16.88 16.85 16.85 255 -0.10(-0.60%)
May 16, 2019 16.92 17.00 16.92 16.95 3,806 +0.07(+0.39%)
May 15, 2019 16.78 16.89 16.78 16.89 36,913 +0.02(+0.15%)
May 14, 2019 16.83 16.90 16.83 16.86 13,151 +0.14(+0.84%)
May 13, 2019 16.75 16.76 16.72 16.72 5,738 -0.35(-2.06%)
May 10, 2019 17.01 17.10 16.90 17.07 51,038 +0.11(+0.67%)
May 09, 2019 16.87 16.96 16.80 16.96 104,469 -0.06(-0.37%)
May 08, 2019 17.05 17.08 17.02 17.02 17,187 -0.07(-0.43%)
May 07, 2019 17.16 17.16 17.03 17.10 4,432 -0.22(-1.26%)
May 06, 2019 17.23 17.33 17.23 17.32 27,792 -0.17(-1.00%)
May 03, 2019 17.46 17.49 17.46 17.49 1,913 +0.17(+0.98%)
May 02, 2019 17.34 17.34 17.32 17.32 455 -0.02(-0.10%)
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.