Indicators

Flexshares Intl Quality Div Def Fund (NY: IQDE )

21.39 +0.13 (+0.63%)

Official Closing Price Updated: 8:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	15.63	15.70	15.56	15.70	22,978	-0.03(-0.18%)
May 28, 2020	15.74	15.87	15.73	15.73	2,162	+0.10(+0.65%)
May 27, 2020	15.59	15.64	15.50	15.63	27,804	+0.21(+1.38%)
May 26, 2020	15.49	15.49	15.41	15.41	5,070	+0.45(+3.04%)
May 22, 2020	14.98	14.98	14.94	14.96	4,524	-0.11(-0.75%)
May 21, 2020	15.16	15.16	15.05	15.07	16,392	-0.15(-0.97%)
May 20, 2020	15.24	15.28	15.20	15.22	43,303	+0.23(+1.56%)
May 19, 2020	14.99	14.99	14.99	14.99	14	-0.19(-1.28%)
May 18, 2020	15.00	15.18	15.00	15.18	45,653	+0.53(+3.62%)
May 15, 2020	14.68	14.68	14.60	14.65	357	-0.07(-0.50%)
May 14, 2020	14.48	14.72	14.43	14.72	10,370	-0.03(-0.21%)
May 13, 2020	14.95	14.97	14.71	14.76	41,967	-0.22(-1.45%)
May 12, 2020	15.10	15.10	14.97	14.97	29,460	-0.15(-0.98%)
May 11, 2020	15.08	15.12	15.05	15.12	10,685	-0.03(-0.18%)
May 08, 2020	15.19	15.21	15.15	15.15	41,671	+0.20(+1.36%)
May 07, 2020	14.94	14.94	14.94	14.94	0	+0.13(+0.85%)
May 06, 2020	15.03	15.03	14.82	14.82	5,520	-0.09(-0.60%)
May 05, 2020	15.02	15.02	14.91	14.91	18,935	+0.02(+0.16%)
May 04, 2020	14.75	14.88	14.74	14.88	35,944	+0.08(+0.51%)

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.