Indicators

Flexshares Intl Quality Div Def Fund (NY: IQDE )

22.73 +0.11 (+0.50%)

Official Closing Price Updated: 8:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	16.19	16.22	16.11	16.19	417,551	+0.00(+0.00%)
Dec 28, 2018	16.13	16.24	16.09	16.19	184,693	+0.08(+0.49%)
Dec 27, 2018	15.85	16.13	15.75	16.11	164,373	+0.00(+0.00%)
Dec 26, 2018	15.82	16.11	15.71	16.11	188,473	+0.31(+1.97%)
Dec 24, 2018	15.92	15.92	15.77	15.80	427,665	-0.11(-0.72%)
Dec 21, 2018	16.08	16.11	15.84	15.92	203,656	-0.18(-1.12%)
Dec 20, 2018	16.22	16.25	16.07	16.10	54,487	-0.06(-0.34%)
Dec 19, 2018	16.33	16.53	16.10	16.15	14,159	-0.12(-0.76%)
Dec 18, 2018	16.29	16.33	16.22	16.28	59,762	+0.07(+0.40%)
Dec 17, 2018	16.33	16.45	16.21	16.21	45,214	-0.11(-0.66%)
Dec 14, 2018	16.33	16.44	16.32	16.32	71,869	-0.20(-1.19%)
Dec 13, 2018	16.53	16.62	16.51	16.51	13,590	-0.05(-0.28%)
Dec 12, 2018	16.56	16.62	16.53	16.56	47,194	+0.20(+1.20%)
Dec 11, 2018	16.44	16.46	16.31	16.36	92,615	+0.00(+0.02%)
Dec 10, 2018	16.13	16.40	16.13	16.36	290,829	-0.05(-0.30%)
Dec 07, 2018	16.58	16.65	16.41	16.41	50,167	-0.09(-0.57%)
Dec 06, 2018	16.42	16.53	16.35	16.51	73,120	-0.13(-0.80%)
Dec 04, 2018	16.97	16.97	16.64	16.64	26,807	-0.42(-2.43%)

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.