Indicators

Flexshares Intl Quality Div Def Fund (NY: IQDE )

22.25 +0.08 (+0.36%)

Streaming Delayed Price Updated: 1:30 PM EDT, May 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	16.89	17.06	16.78	17.06	24,770	-0.26(-1.52%)
Feb 27, 2020	17.51	17.61	17.32	17.32	11,656	-0.52(-2.91%)
Feb 26, 2020	17.92	18.02	17.84	17.84	1,565	+0.04(+0.22%)
Feb 25, 2020	18.10	18.10	17.80	17.80	4,823	-0.28(-1.54%)
Feb 24, 2020	18.15	18.15	18.07	18.08	14,475	-0.66(-3.54%)
Feb 21, 2020	18.72	18.79	18.72	18.74	5,170	+0.01(+0.07%)
Feb 20, 2020	18.67	18.73	18.67	18.73	770	-0.14(-0.73%)
Feb 19, 2020	18.84	18.88	18.84	18.87	4,552	+0.09(+0.47%)
Feb 18, 2020	18.76	18.82	18.76	18.78	6,762	-0.15(-0.78%)
Feb 14, 2020	18.92	18.93	18.90	18.93	841	+0.01(+0.03%)
Feb 13, 2020	18.93	18.94	18.92	18.92	4,429	-0.12(-0.62%)
Feb 12, 2020	19.00	19.05	18.98	19.04	3,228	+0.09(+0.48%)
Feb 11, 2020	18.99	18.99	18.95	18.95	5,675	+0.14(+0.73%)
Feb 10, 2020	18.79	18.81	18.78	18.81	1,107	+0.05(+0.24%)
Feb 07, 2020	18.87	18.87	18.77	18.77	7,334	-0.20(-1.05%)
Feb 06, 2020	18.98	18.98	18.94	18.97	126,439	+0.01(+0.03%)
Feb 05, 2020	18.99	19.01	18.94	18.96	2,407	+0.14(+0.74%)
Feb 04, 2020	18.79	18.86	18.79	18.82	5,047	+0.26(+1.39%)

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.