Flexshares Intl Quality Div Def Fund (NY: IQDE )

24.65 USD +0.33 (+1.38%)
Official Closing Price Updated: 8:00 PM EDT, May 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 14, 2021 24.55 24.65 24.55 24.65 1,430 +0.33(+1.38%)
May 13, 2021 24.26 24.32 24.26 24.32 1,474 +0.13(+0.54%)
May 12, 2021 24.48 24.48 24.18 24.18 12,255 -0.46(-1.85%)
May 11, 2021 24.49 24.64 24.48 24.64 5,351 -0.20(-0.79%)
May 10, 2021 25.05 25.05 24.84 24.84 9,983 -0.15(-0.60%)
May 07, 2021 24.99 24.99 24.99 24.99 644 +0.31(+1.27%)
May 06, 2021 24.57 24.67 24.57 24.67 769 +0.25(+1.03%)
May 05, 2021 24.42 24.45 24.35 24.42 4,128 +0.23(+0.93%)
May 04, 2021 24.21 24.21 24.11 24.20 1,081 -0.21(-0.88%)
May 03, 2021 24.39 24.41 24.39 24.41 620 +0.20(+0.82%)
Apr 30, 2021 24.21 24.21 24.21 24.21 200 -0.34(-1.39%)
Apr 29, 2021 24.50 24.55 24.49 24.55 1,160 -0.01(-0.03%)
Apr 28, 2021 24.56 24.56 24.56 24.56 39 +0.05(+0.20%)
Apr 27, 2021 24.49 24.52 24.48 24.51 12,342 -0.12(-0.49%)
Apr 26, 2021 24.61 24.63 24.51 24.63 9,460 +0.07(+0.29%)
Apr 23, 2021 24.45 24.56 24.45 24.56 3,500 +0.29(+1.22%)
Apr 22, 2021 24.40 24.40 24.25 24.27 7,978 -0.11(-0.45%)
Apr 21, 2021 24.19 24.37 24.14 24.37 4,654 +0.18(+0.75%)
Apr 20, 2021 24.27 24.27 24.13 24.19 8,022 -0.25(-1.03%)
Apr 19, 2021 24.49 24.49 24.42 24.44 13,711 -0.05(-0.21%)
Apr 16, 2021 24.40 24.50 24.38 24.50 4,300 +0.18(+0.74%)
Apr 15, 2021 24.31 24.32 24.31 24.32 6,939 +0.19(+0.78%)
Apr 14, 2021 24.21 24.21 24.13 24.13 1,531 +0.05(+0.22%)
Apr 13, 2021 24.01 24.09 24.01 24.07 923 +0.10(+0.40%)
Apr 12, 2021 23.99 23.99 23.96 23.98 1,495 -0.10(-0.42%)
Apr 09, 2021 24.08 24.08 23.99 24.08 8,100 -0.09(-0.39%)
Apr 08, 2021 24.14 24.17 24.14 24.17 1,514 +0.18(+0.76%)
Apr 07, 2021 23.98 24.01 23.95 23.99 12,994 +0.01(+0.06%)
Apr 06, 2021 23.95 23.98 23.95 23.98 4,503 -0.16(-0.68%)
Apr 05, 2021 24.06 24.14 24.06 24.14 3,887 +0.20(+0.85%)
Apr 01, 2021 23.84 23.94 23.84 23.94 34,400 +0.17(+0.71%)
Mar 31, 2021 23.73 23.83 23.73 23.77 2,289 +0.01(+0.04%)
Mar 30, 2021 23.75 23.81 23.75 23.76 1,211 -0.08(-0.35%)
Mar 29, 2021 23.79 23.89 23.79 23.84 2,547 +0.02(+0.10%)
Mar 26, 2021 23.63 23.82 23.59 23.82 22,800 +0.30(+1.30%)
Mar 25, 2021 23.34 23.52 23.34 23.52 4,183 +0.15(+0.63%)
Mar 24, 2021 23.53 23.53 23.37 23.37 871 -0.20(-0.86%)
Mar 23, 2021 23.68 23.74 23.57 23.57 2,791 -0.23(-0.96%)
Mar 22, 2021 23.73 23.87 23.73 23.80 5,091 -0.06(-0.24%)
Mar 19, 2021 23.74 23.88 23.68 23.86 14,600 +0.03(+0.13%)
Mar 18, 2021 23.96 24.00 23.82 23.82 2,552 -0.30(-1.26%)
Mar 17, 2021 23.87 24.16 23.83 24.13 9,435 +0.14(+0.60%)
Mar 16, 2021 23.98 23.98 23.98 23.98 292 +0.06(+0.24%)
Mar 15, 2021 23.89 23.93 23.89 23.93 454 +0.03(+0.14%)
Mar 12, 2021 23.76 23.89 23.76 23.89 2,500 -0.03(-0.15%)
Mar 11, 2021 23.84 23.96 23.84 23.93 2,987 +0.29(+1.21%)
Mar 10, 2021 23.58 23.65 23.58 23.64 2,251 +0.14(+0.60%)
Mar 09, 2021 23.48 23.57 23.48 23.50 3,855 +0.26(+1.11%)
Mar 08, 2021 23.30 23.37 23.22 23.24 6,965 -0.19(-0.79%)
Mar 05, 2021 23.35 23.43 23.19 23.43 7,500 +0.24(+1.05%)
Mar 04, 2021 23.49 23.60 23.18 23.18 7,185 -0.31(-1.31%)
Mar 03, 2021 23.57 23.57 23.44 23.49 5,788 -0.11(-0.47%)
Mar 02, 2021 23.56 23.62 23.52 23.60 4,178 +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.