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 (%)
Oct 29, 2021 21.16 21.19 21.16 21.19 342 -0.17(-0.77%)
Oct 28, 2021 21.28 21.35 21.28 21.35 3,600 +0.06(+0.27%)
Oct 27, 2021 21.33 21.33 21.30 21.30 629 -0.08(-0.38%)
Oct 26, 2021 21.47 21.38 21.38 0 +0.02(+0.08%)
Oct 25, 2021 21.40 21.40 21.36 21.36 2,993 +0.00(+0.01%)
Oct 22, 2021 21.36 21.36 21.36 21.36 570 +0.06(+0.29%)
Oct 21, 2021 21.28 21.30 21.28 21.30 321 -0.12(-0.55%)
Oct 20, 2021 21.34 21.43 21.34 21.42 10,876 +0.04(+0.19%)
Oct 19, 2021 21.37 21.38 21.37 21.38 129 +0.09(+0.41%)
Oct 18, 2021 21.26 21.30 21.26 21.29 614 -0.05(-0.22%)
Oct 15, 2021 21.33 21.33 21.33 21.33 112 +0.09(+0.43%)
Oct 14, 2021 21.24 21.24 21.24 21.24 4,717 +0.17(+0.82%)
Oct 13, 2021 21.02 21.10 20.96 21.07 795 +0.17(+0.81%)
Oct 12, 2021 20.94 20.97 20.90 20.90 5,133 +0.01(+0.07%)
Oct 11, 2021 21.01 21.03 20.89 20.89 1,491 -0.07(-0.34%)
Oct 08, 2021 20.97 20.97 20.96 20.96 114 +0.02(+0.10%)
Oct 07, 2021 20.93 20.94 20.93 20.94 523 +0.12(+0.59%)
Oct 06, 2021 20.68 20.81 20.68 20.81 491 -0.10(-0.48%)
Oct 05, 2021 20.83 20.95 20.83 20.91 4,050 +0.15(+0.70%)
Oct 04, 2021 20.87 20.87 20.87 20.77 813 -0.15(-0.70%)
Oct 01, 2021 20.89 20.93 20.88 20.92 2,598 +0.08(+0.37%)
Sep 30, 2021 20.81 20.87 20.81 20.84 371 +0.02(+0.11%)
Sep 29, 2021 20.85 20.85 20.82 20.82 2,681 -0.09(-0.42%)
Sep 28, 2021 20.98 20.98 20.84 20.90 6,789 -0.34(-1.59%)
Sep 27, 2021 21.23 21.24 21.23 21.24 1,282 -0.02(-0.09%)
Sep 24, 2021 21.30 21.30 21.26 21.26 9,748 -0.24(-1.13%)
Sep 23, 2021 21.45 21.54 21.45 21.50 1,069 +0.15(+0.71%)
Sep 22, 2021 21.42 21.47 21.35 21.35 464 +0.18(+0.84%)
Sep 21, 2021 21.17 21.25 21.17 21.17 3,346 +0.16(+0.75%)
Sep 20, 2021 20.98 21.02 20.90 21.02 7,221 -0.39(-1.81%)
Sep 17, 2021 21.37 21.42 21.37 21.40 2,362 -0.28(-1.28%)
Sep 16, 2021 21.64 21.68 21.64 21.68 1,932 -0.13(-0.61%)
Sep 15, 2021 21.74 21.82 21.72 21.82 1,190 +0.10(+0.44%)
Sep 14, 2021 21.89 21.89 21.72 21.72 6,273 -0.16(-0.72%)
Sep 13, 2021 21.87 21.88 21.87 21.88 813 +0.20(+0.93%)
Sep 10, 2021 21.79 21.79 21.68 21.68 5,826 -0.05(-0.22%)
Sep 09, 2021 21.77 21.80 21.71 21.72 1,421 -0.01(-0.06%)
Sep 08, 2021 21.74 21.74 21.74 21.74 17 -0.15(-0.67%)
Sep 07, 2021 21.87 21.89 21.87 21.88 2,022 -0.07(-0.31%)
Sep 03, 2021 21.94 21.95 21.94 21.95 1,279 +0.13(+0.59%)
Sep 02, 2021 21.85 21.87 21.81 21.82 3,483 +0.01(+0.04%)
Sep 01, 2021 21.82 21.82 21.82 21.82 240 +0.14(+0.66%)
Aug 31, 2021 21.70 21.70 21.67 21.67 1,496 +0.02(+0.09%)
Aug 30, 2021 21.65 21.65 21.65 21.65 6 +0.01(+0.05%)
Aug 27, 2021 21.65 21.65 21.64 21.64 296 +0.23(+1.07%)
Aug 26, 2021 21.45 21.45 21.41 21.41 294 -0.13(-0.62%)
Aug 25, 2021 21.50 21.55 21.50 21.55 282 +0.00(+0.02%)
Aug 24, 2021 21.50 21.54 21.50 21.54 6,254 +0.10(+0.49%)
Aug 23, 2021 21.34 21.46 21.34 21.44 1,086 +0.16(+0.75%)
Aug 20, 2021 21.21 21.28 21.16 21.28 3,542 +0.07(+0.35%)
Aug 19, 2021 21.18 21.20 21.17 21.20 1,650 -0.27(-1.24%)
Aug 18, 2021 21.56 21.60 21.47 21.47 3,060 -0.02(-0.09%)
Aug 17, 2021 21.54 21.54 21.41 21.49 4,673 -0.20(-0.93%)
Aug 16, 2021 21.68 21.69 21.65 21.69 1,663 -0.11(-0.49%)
Aug 13, 2021 21.74 21.81 21.74 21.80 13,025 +0.09(+0.40%)
Aug 12, 2021 21.71 21.72 21.71 21.71 1,982 -0.01(-0.04%)
Aug 11, 2021 21.69 21.75 21.69 21.72 16,006 +0.12(+0.54%)
Aug 10, 2021 21.57 21.60 21.57 21.60 470 +0.03(+0.16%)
Aug 09, 2021 21.58 21.59 21.57 21.57 4,394 +0.04(+0.18%)
Aug 06, 2021 21.57 21.57 21.52 21.53 1,223 -0.08(-0.35%)
Aug 05, 2021 21.66 21.66 21.60 21.60 1,137 -0.01(-0.03%)
Aug 04, 2021 21.61 21.61 21.61 21.61 27 -0.04(-0.18%)
Aug 03, 2021 21.45 21.65 21.45 21.65 2,327 +0.16(+0.74%)
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.