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 (%)
May 29, 2020 15.63 15.70 15.56 15.70 22,978 -0.03(-0.18%)
May 28, 2020 15.74 15.87 15.73 15.73 2,162 +0.10(+0.65%)
May 27, 2020 15.59 15.64 15.50 15.63 27,804 +0.21(+1.38%)
May 26, 2020 15.49 15.49 15.41 15.41 5,070 +0.45(+3.04%)
May 22, 2020 14.98 14.98 14.94 14.96 4,524 -0.11(-0.75%)
May 21, 2020 15.16 15.16 15.05 15.07 16,392 -0.15(-0.97%)
May 20, 2020 15.24 15.28 15.20 15.22 43,303 +0.23(+1.56%)
May 19, 2020 14.99 14.99 14.99 14.99 14 -0.19(-1.28%)
May 18, 2020 15.00 15.18 15.00 15.18 45,653 +0.53(+3.62%)
May 15, 2020 14.68 14.68 14.60 14.65 357 -0.07(-0.50%)
May 14, 2020 14.48 14.72 14.43 14.72 10,370 -0.03(-0.21%)
May 13, 2020 14.95 14.97 14.71 14.76 41,967 -0.22(-1.45%)
May 12, 2020 15.10 15.10 14.97 14.97 29,460 -0.15(-0.98%)
May 11, 2020 15.08 15.12 15.05 15.12 10,685 -0.03(-0.18%)
May 08, 2020 15.19 15.21 15.15 15.15 41,671 +0.20(+1.36%)
May 07, 2020 14.94 14.94 14.94 14.94 0 +0.13(+0.85%)
May 06, 2020 15.03 15.03 14.82 14.82 5,520 -0.09(-0.60%)
May 05, 2020 15.02 15.02 14.91 14.91 18,935 +0.02(+0.16%)
May 04, 2020 14.75 14.88 14.74 14.88 35,944 +0.08(+0.51%)
May 01, 2020 14.80 14.81 14.78 14.81 1,190 -0.43(-2.79%)
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%)
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.