Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Flexshares Intl Quality Div Def Fund (NY: IQDE )

21.37 -0.17 (-0.79%)
Streaming Delayed Price Updated: 12:34 PM EDT, Apr 30, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2013 15.68 15.91 15.68 15.79 26,121 +0.01(+0.08%)
Jul 29, 2013 15.78 15.78 15.78 15.78 2,359 -0.11(-0.68%)
Jul 26, 2013 15.83 15.89 15.83 15.89 9,437 -0.06(-0.36%)
Jul 25, 2013 15.83 15.96 15.82 15.95 21,233 -0.03(-0.16%)
Jul 24, 2013 15.93 16.15 15.89 15.97 9,201 -0.04(-0.23%)
Jul 23, 2013 15.95 16.01 15.95 16.01 5,033 +0.16(+1.03%)
Jul 22, 2013 16.21 16.21 15.84 15.84 235 -0.36(-2.24%)
Jul 19, 2013 16.21 16.21 16.21 16.21 2,076 +0.44(+2.80%)
Jul 18, 2013 15.76 15.76 15.76 15.76 157 +0.13(+0.83%)
Jul 16, 2013 15.63 15.63 15.63 15.63 0 -0.01(-0.04%)
Jul 15, 2013 15.60 15.66 15.58 15.64 7,235 +0.16(+1.01%)
Jul 11, 2013 15.51 15.48 15.48 15.48 1,572 +0.30(+1.98%)
Jul 08, 2013 14.94 15.18 15.18 15.18 3,617 +0.30(+2.01%)
Jul 05, 2013 15.09 15.09 14.83 14.88 9,122 -0.18(-1.22%)
Jul 03, 2013 15.07 15.07 15.07 15.07 157 +0.08(+0.51%)
Jul 02, 2013 15.07 15.12 14.31 14.99 18,845 -0.25(-1.67%)
Jul 01, 2013 15.25 15.25 15.25 15.25 983 +0.11(+0.76%)
Jun 28, 2013 15.12 15.13 15.12 15.13 3,302 +0.55(+3.79%)
Jun 24, 2013 14.58 14.58 14.58 14.58 0 -0.31(-2.09%)
Jun 21, 2013 14.90 14.90 14.89 14.89 1,541 +0.00(+0.00%)
Jun 20, 2013 14.75 14.89 14.75 14.89 31,551 -0.88(-5.56%)
Jun 17, 2013 15.78 15.77 15.77 15.77 5,033 +0.16(+1.02%)
Jun 13, 2013 15.61 15.61 15.61 15.61 0 +0.11(+0.74%)
Jun 12, 2013 15.49 15.49 15.49 15.49 3,932 -0.01(-0.07%)
Jun 06, 2013 15.50 15.50 15.50 15.50 0 +0.06(+0.39%)
Jun 05, 2013 15.54 15.54 15.44 15.44 2,516 -0.39(-2.44%)
Jun 04, 2013 15.83 15.83 15.83 15.83 471 +0.11(+0.73%)
Jun 03, 2013 15.72 15.72 15.72 15.72 3,145 -0.17(-1.04%)
May 31, 2013 15.92 15.92 15.88 15.88 613 -0.56(-3.40%)
May 22, 2013 16.66 16.44 16.44 16.44 4,875 -0.23(-1.37%)
May 21, 2013 16.67 16.67 16.67 16.67 9,012 +0.08(+0.50%)
May 20, 2013 16.59 16.59 16.59 16.59 157 +0.15(+0.93%)
May 15, 2013 16.44 16.44 16.44 16.44 0 +0.01(+0.08%)
May 10, 2013 16.42 16.42 16.42 16.42 0 -0.06(-0.35%)
May 09, 2013 16.48 16.48 16.48 16.48 1,572 +0.07(+0.43%)
May 07, 2013 16.41 16.41 16.41 16.41 314 +0.10(+0.62%)
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.