Skip to main content

Flexshares Intl Quality Div Def Fund (NY: IQDE )

22.94 +0.30 (+1.31%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 19.54 19.54 19.30 19.30 14,127 -0.48(-2.42%)
Jan 28, 2021 19.76 19.83 19.74 19.78 3,423 +0.13(+0.66%)
Jan 27, 2021 19.75 19.79 19.65 19.65 5,649 -0.43(-2.16%)
Jan 26, 2021 20.08 20.12 20.05 20.08 5,203 -0.00(-0.02%)
Jan 25, 2021 20.00 20.08 19.97 20.08 6,934 -0.00(-0.02%)
Jan 22, 2021 20.03 20.10 20.02 20.09 19,896 -0.06(-0.30%)
Jan 21, 2021 20.13 20.15 20.05 20.15 18,372 +0.02(+0.09%)
Jan 20, 2021 20.05 20.13 20.01 20.13 7,954 +0.14(+0.68%)
Jan 19, 2021 20.03 20.03 19.94 20.00 9,690 +0.12(+0.60%)
Jan 15, 2021 19.89 19.94 19.85 19.88 10,242 -0.22(-1.08%)
Jan 14, 2021 20.02 20.16 20.02 20.09 2,454 +0.14(+0.70%)
Jan 13, 2021 19.91 19.98 19.91 19.95 13,744 +0.01(+0.05%)
Jan 12, 2021 19.82 19.94 19.82 19.94 10,848 +0.12(+0.59%)
Jan 11, 2021 19.78 19.86 19.77 19.83 9,601 -0.18(-0.89%)
Jan 08, 2021 19.94 20.00 19.87 20.00 4,355 +0.22(+1.09%)
Jan 07, 2021 19.77 19.82 19.77 19.79 2,881 +0.04(+0.20%)
Jan 06, 2021 19.71 19.83 19.71 19.75 14,154 +0.20(+1.02%)
Jan 05, 2021 19.47 19.60 19.43 19.55 12,289 +0.18(+0.95%)
Jan 04, 2021 19.62 19.62 19.27 19.37 23,055 +0.13(+0.68%)
Dec 31, 2020 19.24 19.24 19.24 8,281 -0.11(-0.54%)
Dec 30, 2020 19.40 19.40 19.32 19.34 8,281 +0.07(+0.35%)
Dec 29, 2020 19.36 19.36 19.25 19.27 7,393 +0.09(+0.49%)
Dec 28, 2020 19.21 19.22 19.18 19.18 10,913 +0.20(+1.03%)
Dec 24, 2020 18.95 19.01 18.95 18.98 2,590 +0.05(+0.28%)
Dec 23, 2020 18.94 18.94 18.91 18.93 1,198 +0.19(+0.99%)
Dec 22, 2020 18.76 18.76 18.73 18.75 5,746 -0.10(-0.53%)
Dec 21, 2020 18.69 18.89 18.61 18.85 4,228 -0.30(-1.55%)
Dec 18, 2020 19.15 19.16 19.14 19.14 1,177 -0.04(-0.20%)
Dec 17, 2020 19.19 19.20 19.18 19.18 2,516 +0.04(+0.20%)
Dec 16, 2020 19.12 19.16 19.06 19.14 3,780 +0.05(+0.28%)
Dec 15, 2020 19.01 19.09 18.98 19.09 6,482 +0.18(+0.96%)
Dec 14, 2020 19.04 19.04 18.90 18.91 7,588 -0.01(-0.07%)
Dec 11, 2020 18.90 18.92 18.90 18.92 710 -0.05(-0.26%)
Dec 10, 2020 18.94 18.97 18.94 18.97 1,827 +0.13(+0.67%)
Dec 09, 2020 18.95 18.95 18.77 18.84 2,623 +0.01(+0.03%)
Dec 08, 2020 18.82 18.84 18.81 18.84 7,440 +0.06(+0.30%)
Dec 07, 2020 18.82 18.83 18.78 18.78 7,144 -0.04(-0.21%)
Dec 04, 2020 18.82 18.84 18.82 18.82 2,487 +0.10(+0.54%)
Dec 03, 2020 18.73 18.75 18.68 18.72 6,655 +0.11(+0.59%)
Dec 02, 2020 18.59 18.61 18.59 18.61 1,812 +0.08(+0.41%)
Dec 01, 2020 18.44 18.54 18.44 18.53 5,913 +0.30(+1.62%)
Nov 30, 2020 18.49 18.49 18.24 18.24 7,988 -0.27(-1.46%)
Nov 27, 2020 18.49 18.58 18.49 18.51 947 +0.03(+0.14%)
Nov 25, 2020 18.38 18.48 18.38 18.48 5,211 -0.02(-0.08%)
Nov 24, 2020 18.41 18.50 18.41 18.50 1,532 +0.29(+1.58%)
Nov 23, 2020 18.34 18.34 18.19 18.21 4,573 +0.01(+0.04%)
Nov 20, 2020 18.17 18.20 18.17 18.20 947 +0.05(+0.29%)
Nov 19, 2020 18.04 18.16 18.04 18.15 17,889 +0.09(+0.48%)
Nov 18, 2020 18.16 18.24 18.06 18.06 11,073 -0.06(-0.33%)
Nov 17, 2020 18.13 18.15 18.12 18.12 1,042 +0.06(+0.31%)
Nov 16, 2020 18.08 18.08 18.07 18.07 10,901 +0.20(+1.13%)
Nov 13, 2020 17.78 17.89 17.77 17.86 45,008 +0.25(+1.40%)
Nov 12, 2020 17.76 17.76 17.62 17.62 2,121 -0.25(-1.38%)
Nov 11, 2020 17.81 17.86 17.81 17.86 7,062 +0.15(+0.83%)
Nov 10, 2020 17.78 17.78 17.71 17.72 3,049 +0.11(+0.65%)
Nov 09, 2020 17.60 17.84 17.60 17.60 4,297 +0.35(+2.03%)
Nov 06, 2020 17.28 17.28 17.25 17.25 355 +0.08(+0.46%)
Nov 05, 2020 17.17 17.19 17.10 17.17 1,944 +0.26(+1.52%)
Nov 04, 2020 16.93 17.00 16.92 16.92 1,919 +0.21(+1.28%)
Nov 03, 2020 16.68 16.71 16.65 16.70 3,741 +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.