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 28, 2021 21.69 21.71 21.69 21.70 1,032 +0.04(+0.21%)
May 27, 2021 21.64 21.65 21.62 21.65 1,221 +0.08(+0.39%)
May 26, 2021 21.54 21.57 21.54 21.57 1,002 +0.04(+0.20%)
May 25, 2021 21.61 21.61 21.53 21.53 562 -0.03(-0.13%)
May 24, 2021 21.54 21.59 21.50 21.55 2,446 +0.12(+0.54%)
May 21, 2021 21.46 21.46 21.44 21.44 1,827 -0.02(-0.09%)
May 20, 2021 21.41 21.46 21.41 21.46 5,456 +0.14(+0.67%)
May 19, 2021 21.26 21.32 21.26 21.32 366 -0.14(-0.66%)
May 18, 2021 21.46 21.46 21.46 21.46 187 +0.10(+0.47%)
May 17, 2021 21.30 21.36 21.29 21.36 1,443 -0.03(-0.16%)
May 14, 2021 21.30 21.39 21.30 21.39 1,647 +0.29(+1.38%)
May 13, 2021 21.05 21.10 21.05 21.10 1,698 +0.11(+0.54%)
May 12, 2021 21.24 21.24 20.99 20.99 14,122 -0.40(-1.85%)
May 11, 2021 21.25 21.38 21.24 21.38 6,166 -0.17(-0.79%)
May 10, 2021 21.74 21.74 21.55 21.55 11,504 -0.13(-0.60%)
May 07, 2021 21.68 21.68 21.68 21.68 742 +0.27(+1.27%)
May 06, 2021 21.32 21.41 21.32 21.41 886 +0.22(+1.03%)
May 05, 2021 21.19 21.22 21.13 21.19 4,757 +0.20(+0.93%)
May 04, 2021 21.01 21.01 20.92 21.00 1,245 -0.19(-0.88%)
May 03, 2021 21.16 21.18 21.16 21.18 714 +0.17(+0.82%)
Apr 30, 2021 21.01 21.01 21.01 21.01 230 -0.30(-1.39%)
Apr 29, 2021 21.26 21.30 21.25 21.30 1,336 -0.01(-0.03%)
Apr 28, 2021 21.31 21.31 21.31 21.31 44 +0.04(+0.20%)
Apr 27, 2021 21.25 21.28 21.24 21.27 14,223 -0.10(-0.49%)
Apr 26, 2021 21.36 21.37 21.27 21.37 10,901 +0.06(+0.29%)
Apr 23, 2021 21.22 21.31 21.22 21.31 4,033 +0.26(+1.22%)
Apr 22, 2021 21.17 21.17 21.04 21.06 9,193 -0.09(-0.45%)
Apr 21, 2021 20.99 21.15 20.95 21.15 5,363 +0.16(+0.75%)
Apr 20, 2021 21.06 21.06 20.94 20.99 9,244 -0.22(-1.03%)
Apr 19, 2021 21.25 21.25 21.19 21.21 15,800 -0.04(-0.21%)
Apr 16, 2021 21.17 21.26 21.16 21.26 4,955 +0.16(+0.74%)
Apr 15, 2021 21.09 21.10 21.09 21.10 7,996 +0.16(+0.78%)
Apr 14, 2021 21.01 21.01 20.94 20.94 1,764 +0.05(+0.22%)
Apr 13, 2021 20.83 20.90 20.83 20.89 1,063 +0.08(+0.40%)
Apr 12, 2021 20.82 20.82 20.79 20.81 1,722 -0.09(-0.42%)
Apr 09, 2021 20.90 20.90 20.82 20.89 9,334 -0.08(-0.39%)
Apr 08, 2021 20.95 20.97 20.95 20.97 1,744 +0.16(+0.76%)
Apr 07, 2021 20.81 20.83 20.78 20.82 14,974 +0.01(+0.06%)
Apr 06, 2021 20.78 20.80 20.78 20.80 5,189 -0.14(-0.68%)
Apr 05, 2021 20.88 20.95 20.88 20.95 4,479 +0.18(+0.85%)
Apr 01, 2021 20.69 20.77 20.69 20.77 39,642 +0.15(+0.71%)
Mar 31, 2021 20.59 20.68 20.59 20.63 2,637 +0.01(+0.04%)
Mar 30, 2021 20.61 20.66 20.61 20.62 1,395 -0.07(-0.35%)
Mar 29, 2021 20.64 20.73 20.64 20.69 2,935 +0.02(+0.10%)
Mar 26, 2021 20.50 20.67 20.47 20.67 26,275 +0.26(+1.30%)
Mar 25, 2021 20.25 20.41 20.25 20.41 4,820 +0.13(+0.63%)
Mar 24, 2021 20.42 20.42 20.28 20.28 1,003 -0.18(-0.86%)
Mar 23, 2021 20.55 20.60 20.45 20.45 3,216 -0.20(-0.96%)
Mar 22, 2021 20.59 20.71 20.59 20.65 5,866 -0.05(-0.24%)
Mar 19, 2021 20.60 20.72 20.55 20.70 16,825 +0.15(+0.71%)
Mar 18, 2021 20.67 20.71 20.56 20.56 2,957 -0.26(-1.26%)
Mar 17, 2021 20.60 20.85 20.56 20.82 10,935 +0.12(+0.60%)
Mar 16, 2021 20.69 20.69 20.69 20.69 338 +0.05(+0.24%)
Mar 15, 2021 20.61 20.64 20.61 20.64 526 +0.03(+0.14%)
Mar 12, 2021 20.50 20.61 20.50 20.61 2,897 -0.03(-0.15%)
Mar 11, 2021 20.57 20.67 20.57 20.64 3,461 +0.25(+1.21%)
Mar 10, 2021 20.35 20.41 20.35 20.40 2,608 +0.12(+0.60%)
Mar 09, 2021 20.26 20.33 20.26 20.28 4,467 +0.22(+1.11%)
Mar 08, 2021 20.10 20.16 20.03 20.05 8,072 -0.16(-0.79%)
Mar 05, 2021 20.15 20.21 20.01 20.21 8,692 +0.21(+1.05%)
Mar 04, 2021 20.27 20.36 20.00 20.00 8,327 -0.27(-1.31%)
Mar 03, 2021 20.34 20.34 20.22 20.27 6,708 -0.09(-0.47%)
Mar 02, 2021 20.33 20.38 20.29 20.36 4,842 +0.04(+0.17%)
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.