Indicators

Flexshares Intl Quality Div Def Fund (NY: IQDE )

22.17 +0.14 (+0.64%)

Official Closing Price Updated: 8:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	16.84	16.84	16.70	16.76	22,469	-0.17(-1.02%)
May 28, 2015	16.84	16.94	16.82	16.94	37,448	-0.06(-0.35%)
May 27, 2015	16.85	17.00	16.85	17.00	8,196	+0.11(+0.63%)
May 26, 2015	16.96	16.96	16.87	16.89	47,608	-0.28(-1.63%)
May 22, 2015	17.18	17.17	17.17	17.17	1,647	-0.10(-0.58%)
May 21, 2015	17.20	17.27	17.20	17.27	2,516	+0.10(+0.58%)
May 20, 2015	17.16	17.17	17.16	17.17	15,621	-0.03(-0.19%)
May 19, 2015	17.16	17.22	17.16	17.20	14,062	-0.07(-0.39%)
May 18, 2015	17.35	17.35	17.27	17.27	29,705	-0.11(-0.65%)
May 15, 2015	17.34	17.38	17.33	17.38	829	+0.05(+0.27%)
May 14, 2015	17.29	17.34	17.29	17.34	6,201	+0.08(+0.46%)
May 13, 2015	17.26	17.26	17.26	17.26	149	+0.15(+0.86%)
May 12, 2015	17.11	17.12	17.10	17.11	24,434	-0.04(-0.23%)
May 11, 2015	17.17	17.17	17.14	17.15	2,154	-0.11(-0.66%)
May 08, 2015	17.20	17.32	17.20	17.26	37,840	+0.30(+1.77%)
May 07, 2015	16.96	16.96	16.96	16.96	668	-0.13(-0.78%)
May 06, 2015	17.06	17.10	17.06	17.10	841	-0.11(-0.66%)
May 05, 2015	17.21	17.21	17.21	17.21	28,188	-0.01(-0.04%)
May 04, 2015	17.22	17.22	17.21	17.22	61,681	+0.03(+0.19%)

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.