Flexshares Intl Quality Div Def Fund (NY: IQDE )

24.19 USD -0.25 (-1.03%)
Official Closing Price Updated: 4:10 PM EDT, Apr 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 19, 2021 24.49 24.49 24.42 24.44 13,711 -0.05(-0.21%)
Apr 16, 2021 24.40 24.50 24.38 24.50 4,300 +0.18(+0.74%)
Apr 15, 2021 24.31 24.32 24.31 24.32 6,939 +0.19(+0.78%)
Apr 14, 2021 24.21 24.21 24.13 24.13 1,531 +0.05(+0.22%)
Apr 13, 2021 24.01 24.09 24.01 24.07 923 +0.10(+0.40%)
Apr 12, 2021 23.99 23.99 23.96 23.98 1,495 -0.10(-0.42%)
Apr 09, 2021 24.08 24.08 23.99 24.08 8,100 -0.09(-0.39%)
Apr 08, 2021 24.14 24.17 24.14 24.17 1,514 +0.18(+0.76%)
Apr 07, 2021 23.98 24.01 23.95 23.99 12,994 +0.01(+0.06%)
Apr 06, 2021 23.95 23.98 23.95 23.98 4,503 -0.16(-0.68%)
Apr 05, 2021 24.06 24.14 24.06 24.14 3,887 +0.20(+0.85%)
Apr 01, 2021 23.84 23.94 23.84 23.94 34,400 +0.17(+0.71%)
Mar 31, 2021 23.73 23.83 23.73 23.77 2,289 +0.01(+0.04%)
Mar 30, 2021 23.75 23.81 23.75 23.76 1,211 -0.08(-0.35%)
Mar 29, 2021 23.79 23.89 23.79 23.84 2,547 +0.02(+0.10%)
Mar 26, 2021 23.63 23.82 23.59 23.82 22,800 +0.30(+1.30%)
Mar 25, 2021 23.34 23.52 23.34 23.52 4,183 +0.15(+0.63%)
Mar 24, 2021 23.53 23.53 23.37 23.37 871 -0.20(-0.86%)
Mar 23, 2021 23.68 23.74 23.57 23.57 2,791 -0.23(-0.96%)
Mar 22, 2021 23.73 23.87 23.73 23.80 5,091 -0.06(-0.24%)
Mar 19, 2021 23.74 23.88 23.68 23.86 14,600 +0.03(+0.13%)
Mar 18, 2021 23.96 24.00 23.82 23.82 2,552 -0.30(-1.26%)
Mar 17, 2021 23.87 24.16 23.83 24.13 9,435 +0.14(+0.60%)
Mar 16, 2021 23.98 23.98 23.98 23.98 292 +0.06(+0.24%)
Mar 15, 2021 23.89 23.93 23.89 23.93 454 +0.03(+0.14%)
Mar 12, 2021 23.76 23.89 23.76 23.89 2,500 -0.03(-0.15%)
Mar 11, 2021 23.84 23.96 23.84 23.93 2,987 +0.29(+1.21%)
Mar 10, 2021 23.58 23.65 23.58 23.64 2,251 +0.14(+0.60%)
Mar 09, 2021 23.48 23.57 23.48 23.50 3,855 +0.26(+1.11%)
Mar 08, 2021 23.30 23.37 23.22 23.24 6,965 -0.19(-0.79%)
Mar 05, 2021 23.35 23.43 23.19 23.43 7,500 +0.24(+1.05%)
Mar 04, 2021 23.49 23.60 23.18 23.18 7,185 -0.31(-1.31%)
Mar 03, 2021 23.57 23.57 23.44 23.49 5,788 -0.11(-0.47%)
Mar 02, 2021 23.56 23.62 23.52 23.60 4,178 +0.04(+0.17%)
Mar 01, 2021 23.40 23.56 23.40 23.56 6,104 +0.36(+1.54%)
Feb 26, 2021 23.41 23.41 23.18 23.20 7,000 -0.32(-1.35%)
Feb 25, 2021 23.91 23.91 23.51 23.52 7,084 -0.39(-1.63%)
Feb 24, 2021 23.72 23.92 23.63 23.91 8,418 +0.04(+0.16%)
Feb 23, 2021 23.80 23.87 23.80 23.87 2,587 +0.03(+0.14%)
Feb 22, 2021 23.82 23.98 23.82 23.84 2,940 -0.09(-0.37%)
Feb 19, 2021 23.98 23.98 23.93 23.93 700 -0.02(-0.09%)
Feb 18, 2021 23.89 23.95 23.78 23.95 8,805 -0.09(-0.36%)
Feb 17, 2021 23.95 24.04 23.92 24.04 3,223 +0.02(+0.07%)
Feb 16, 2021 24.08 24.08 24.00 24.02 3,677 +0.09(+0.36%)
Feb 12, 2021 23.80 23.93 23.80 23.93 800 +0.09(+0.40%)
Feb 11, 2021 23.84 23.84 23.80 23.84 4,626 +0.16(+0.66%)
Feb 10, 2021 23.70 23.72 23.67 23.68 2,446 -0.04(-0.19%)
Feb 09, 2021 23.62 23.74 23.62 23.73 26,759 +0.12(+0.50%)
Feb 08, 2021 23.63 23.67 23.59 23.61 6,097 +0.10(+0.42%)
Feb 05, 2021 23.40 23.51 23.40 23.51 2,600 +0.17(+0.73%)
Feb 04, 2021 23.25 23.35 23.25 23.34 2,481 -0.03(-0.12%)
Feb 03, 2021 23.31 23.37 23.29 23.37 4,686 +0.01(+0.04%)
Feb 02, 2021 23.26 23.39 23.22 23.36 25,995 +0.25(+1.08%)
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.