Skip to main content

Flexshares Intl Quality Div Def Fund (NY: IQDE )

21.54 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 15.34 15.37 15.18 15.23 33,944 -0.27(-1.77%)
Apr 29, 2020 15.40 15.54 15.40 15.51 19,461 +0.42(+2.79%)
Apr 28, 2020 15.19 15.19 15.09 15.09 5,299 +0.17(+1.13%)
Apr 27, 2020 14.84 14.94 14.84 14.92 7,284 +0.20(+1.37%)
Apr 24, 2020 14.63 14.72 14.63 14.72 6,072 +0.13(+0.91%)
Apr 23, 2020 14.74 14.81 14.56 14.58 279,973 +0.04(+0.25%)
Apr 22, 2020 14.53 14.55 14.51 14.55 59,665 +0.28(+1.98%)
Apr 21, 2020 14.35 14.35 14.24 14.26 45,294 -0.31(-2.11%)
Apr 20, 2020 14.72 14.77 14.57 14.57 3,715 -0.25(-1.72%)
Apr 17, 2020 14.73 14.83 14.68 14.83 46,314 +0.35(+2.39%)
Apr 16, 2020 14.48 14.53 14.40 14.48 8,075 +0.03(+0.24%)
Apr 15, 2020 14.43 14.54 14.40 14.45 68,893 -0.46(-3.05%)
Apr 14, 2020 14.96 14.96 14.84 14.90 30,267 +0.20(+1.33%)
Apr 13, 2020 14.65 14.72 14.62 14.70 25,692 -0.09(-0.63%)
Apr 09, 2020 14.84 14.88 14.74 14.80 42,742 +0.21(+1.43%)
Apr 08, 2020 14.40 14.59 14.35 14.59 25,842 +0.18(+1.24%)
Apr 07, 2020 14.61 14.67 14.41 14.41 62,961 +0.05(+0.36%)
Apr 06, 2020 14.19 14.36 14.09 14.36 3,376 +0.65(+4.77%)
Apr 03, 2020 13.80 13.80 13.59 13.71 15,477 -0.33(-2.33%)
Apr 02, 2020 13.86 14.04 13.83 14.03 16,899 +0.33(+2.41%)
Apr 01, 2020 13.92 13.92 13.70 13.70 18,351 -0.49(-3.47%)
Mar 31, 2020 14.38 14.38 14.17 14.19 13,865 +0.02(+0.14%)
Mar 30, 2020 13.94 14.17 13.93 14.17 4,882 +0.27(+1.94%)
Mar 27, 2020 13.90 14.03 13.90 13.90 4,881 -0.53(-3.67%)
Mar 26, 2020 13.93 14.43 13.93 14.43 34,301 +0.55(+3.96%)
Mar 25, 2020 13.67 14.09 13.63 13.88 8,767 +0.52(+3.86%)
Mar 24, 2020 13.14 13.44 13.14 13.37 8,715 +0.90(+7.24%)
Mar 23, 2020 12.50 12.60 12.46 12.46 8,446 -0.25(-1.97%)
Mar 20, 2020 13.27 13.27 12.72 12.72 182,995 -0.18(-1.36%)
Mar 19, 2020 12.71 12.96 12.71 12.89 6,707 +0.14(+1.08%)
Mar 18, 2020 12.88 13.14 12.47 12.75 192,408 -0.81(-5.99%)
Mar 17, 2020 13.21 13.57 13.11 13.57 19,940 +0.48(+3.68%)
Mar 16, 2020 13.46 13.47 13.08 13.08 63,308 -1.54(-10.51%)
Mar 13, 2020 14.44 14.62 14.36 14.62 19,840 +0.73(+5.23%)
Mar 12, 2020 14.30 14.30 13.69 13.89 6,100 -1.57(-10.13%)
Mar 11, 2020 15.75 15.75 15.38 15.46 4,802 -0.74(-4.59%)
Mar 10, 2020 16.20 16.21 15.88 16.20 9,963 +0.49(+3.11%)
Mar 09, 2020 15.92 16.09 15.67 15.72 15,772 -1.27(-7.47%)
Mar 06, 2020 16.96 16.98 16.87 16.98 26,814 -0.23(-1.31%)
Mar 05, 2020 17.36 17.41 17.19 17.21 26,730 -0.49(-2.77%)
Mar 04, 2020 17.51 17.70 17.51 17.70 55,364 +0.47(+2.71%)
Mar 03, 2020 17.47 17.59 17.18 17.23 35,880 -0.09(-0.51%)
Mar 02, 2020 17.00 17.34 17.00 17.32 8,792 +0.26(+1.54%)
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.