Indicators

Flexshares Intl Quality Div Def Fund (NY: IQDE )

21.80 -0.04 (-0.19%)

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	18.78	18.78	18.52	18.52	7,864	-0.27(-1.46%)
Nov 27, 2020	18.78	18.87	18.78	18.80	932	+0.03(+0.14%)
Nov 25, 2020	18.67	18.77	18.67	18.77	5,130	-0.02(-0.08%)
Nov 24, 2020	18.70	18.79	18.70	18.79	1,508	+0.29(+1.58%)
Nov 23, 2020	18.63	18.63	18.47	18.50	4,501	+0.01(+0.04%)
Nov 20, 2020	18.46	18.49	18.46	18.49	932	+0.05(+0.29%)
Nov 19, 2020	18.33	18.45	18.33	18.43	17,611	+0.09(+0.48%)
Nov 18, 2020	18.45	18.52	18.34	18.35	10,901	-0.06(-0.33%)
Nov 17, 2020	18.41	18.44	18.41	18.41	1,026	+0.06(+0.31%)
Nov 16, 2020	18.37	18.37	18.35	18.35	10,732	+0.20(+1.13%)
Nov 13, 2020	18.06	18.17	18.05	18.15	44,308	+0.25(+1.40%)
Nov 12, 2020	18.04	18.04	17.90	17.90	2,088	-0.25(-1.38%)
Nov 11, 2020	18.10	18.15	18.10	18.15	6,952	+0.15(+0.83%)
Nov 10, 2020	18.06	18.06	17.99	18.00	3,002	+0.12(+0.65%)
Nov 09, 2020	17.88	18.12	17.88	17.88	4,230	+0.36(+2.03%)
Nov 06, 2020	17.56	17.56	17.52	17.52	349	+0.08(+0.46%)
Nov 05, 2020	17.44	17.46	17.37	17.44	1,914	+0.26(+1.52%)
Nov 04, 2020	17.20	17.27	17.18	17.18	1,890	+0.22(+1.28%)
Nov 03, 2020	16.95	16.97	16.91	16.97	3,683	+0.34(+2.07%)

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.