Skip to main content

Flexshares Intl Quality Div Def Fund (NY: IQDE )

21.82 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2014 17.94 17.95 17.95 17.95 26,742 +0.00(+0.00%)
Aug 28, 2014 17.95 17.95 17.95 17.95 1,970 -0.10(-0.56%)
Aug 27, 2014 18.03 18.05 18.03 18.05 2,255 +0.12(+0.67%)
Aug 26, 2014 17.96 17.96 17.93 17.93 2,340 +0.11(+0.60%)
Aug 22, 2014 17.85 17.83 17.83 17.83 927 -0.09(-0.49%)
Aug 21, 2014 17.90 17.91 17.90 17.91 71,784 +0.08(+0.44%)
Aug 20, 2014 17.82 17.85 17.82 17.84 7,347 -0.03(-0.18%)
Aug 19, 2014 17.83 17.87 17.83 17.87 4,962 +0.07(+0.40%)
Aug 18, 2014 17.80 17.81 17.80 17.80 2,374 +0.09(+0.51%)
Aug 15, 2014 17.78 17.79 17.68 17.71 92,855 +0.00(+0.02%)
Aug 14, 2014 17.70 17.64 17.64 17.70 8,501 +0.06(+0.35%)
Aug 13, 2014 17.65 17.65 17.64 17.64 5,289 +0.05(+0.29%)
Aug 12, 2014 17.58 17.60 17.57 17.59 141,522 +0.03(+0.15%)
Aug 11, 2014 17.54 17.57 17.54 17.56 3,555 +0.05(+0.30%)
Aug 08, 2014 17.58 17.58 17.44 17.51 22,740 -0.13(-0.73%)
Aug 07, 2014 17.64 17.64 17.64 17.64 9,220 +0.00(+0.00%)
Aug 06, 2014 17.61 17.65 17.61 17.64 36,433 +0.00(+0.00%)
Aug 05, 2014 17.75 17.75 17.61 17.64 1,929 -0.23(-1.30%)
Aug 04, 2014 17.83 17.89 17.79 17.87 48,244 +0.09(+0.51%)
Aug 01, 2014 17.85 17.85 17.71 17.78 21,210 -0.06(-0.36%)
Jul 31, 2014 17.91 17.93 17.84 17.85 76,351 -0.16(-0.86%)
Jul 30, 2014 18.07 18.07 18.00 18.00 6,316 -0.17(-0.93%)
Jul 29, 2014 18.20 18.22 18.17 18.17 12,748 -0.03(-0.16%)
Jul 28, 2014 18.18 18.20 18.18 18.20 14,515 +0.03(+0.14%)
Jul 25, 2014 18.18 18.18 18.16 18.17 29,543 -0.10(-0.55%)
Jul 24, 2014 18.26 18.28 18.25 18.28 9,537 +0.08(+0.43%)
Jul 23, 2014 18.18 18.20 18.18 18.20 16,558 +0.06(+0.32%)
Jul 22, 2014 18.13 18.17 18.13 18.14 13,629 +0.04(+0.23%)
Jul 21, 2014 17.99 18.10 17.99 18.10 111,468 +0.03(+0.16%)
Jul 18, 2014 18.07 18.07 18.07 18.07 1,235 +0.17(+0.98%)
Jul 17, 2014 18.03 18.03 17.89 17.89 7,379 -0.22(-1.20%)
Jul 16, 2014 18.10 18.11 18.09 18.11 17,119 +0.07(+0.41%)
Jul 15, 2014 17.99 18.09 17.99 18.04 8,478 -0.06(-0.32%)
Jul 14, 2014 18.09 18.09 18.09 18.09 1,916 +0.09(+0.50%)
Jul 11, 2014 17.98 18.00 17.98 18.00 19,713 +0.01(+0.04%)
Jul 10, 2014 17.96 18.00 17.96 18.00 13,448 -0.12(-0.66%)
Jul 09, 2014 18.10 18.12 18.10 18.12 10,975 +0.07(+0.38%)
Jul 08, 2014 18.12 18.12 18.02 18.05 23,054 -0.15(-0.82%)
Jul 07, 2014 18.20 18.27 18.18 18.20 85,332 -0.06(-0.32%)
Jul 03, 2014 18.24 18.26 18.26 18.26 16,076 +0.11(+0.61%)
Jul 02, 2014 18.11 18.15 18.11 18.15 28,195 +0.14(+0.75%)
Jul 01, 2014 18.15 18.18 18.01 18.01 22,890 -0.06(-0.32%)
Jun 30, 2014 18.20 18.20 18.07 18.07 3,246 -0.04(-0.21%)
Jun 27, 2014 18.11 18.11 18.11 18.11 350 +0.02(+0.11%)
Jun 26, 2014 18.02 18.09 18.02 18.09 94,452 +0.11(+0.61%)
Jun 25, 2014 17.82 17.98 17.82 17.98 23,245 -0.06(-0.35%)
Jun 24, 2014 18.14 18.14 17.98 18.04 23,412 -0.15(-0.81%)
Jun 23, 2014 18.10 18.19 18.03 18.19 1,082 +0.20(+1.13%)
Jun 20, 2014 17.97 17.98 17.97 17.98 618 -0.09(-0.52%)
Jun 19, 2014 18.03 18.20 18.00 18.08 66,677 +0.10(+0.57%)
Jun 18, 2014 18.00 18.08 17.84 17.98 101,874 +0.10(+0.57%)
Jun 17, 2014 17.90 17.95 17.79 17.88 31,137 -0.17(-0.93%)
Jun 13, 2014 18.05 18.04 18.04 18.04 3,774 +0.08(+0.44%)
Jun 12, 2014 18.08 18.09 17.96 17.96 6,329 -0.04(-0.25%)
Jun 11, 2014 18.00 18.01 17.96 18.01 28,380 -0.05(-0.26%)
Jun 10, 2014 17.91 18.06 17.91 18.06 1,157 +0.05(+0.26%)
Jun 06, 2014 17.93 18.10 17.93 18.01 24,264 +0.27(+1.54%)
Jun 05, 2014 17.82 17.93 17.74 17.74 32,093 +0.04(+0.25%)
Jun 04, 2014 17.61 17.77 17.67 17.69 31,547 -0.02(-0.11%)
Jun 03, 2014 17.70 17.78 17.60 17.71 7,292 -0.07(-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.