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 (%)
Nov 30, 2022 18.21 18.51 18.21 18.51 328 +0.34(+1.85%)
Nov 29, 2022 18.19 18.21 18.16 18.17 9,755 +0.18(+1.02%)
Nov 28, 2022 18.05 18.17 17.99 17.99 1,979 -0.22(-1.22%)
Nov 25, 2022 18.13 18.21 18.13 18.21 124 +0.13(+0.75%)
Nov 23, 2022 17.97 18.09 17.97 18.08 31,433 +0.17(+0.94%)
Nov 22, 2022 17.84 17.91 17.81 17.91 5,830 +0.20(+1.13%)
Nov 21, 2022 17.71 17.71 17.71 17.71 57 -0.12(-0.69%)
Nov 18, 2022 17.84 17.84 17.80 17.83 35,795 +0.03(+0.16%)
Nov 17, 2022 17.64 17.80 17.64 17.80 244 -0.06(-0.32%)
Nov 16, 2022 17.92 17.92 17.86 17.86 7,481 -0.09(-0.50%)
Nov 15, 2022 17.97 17.97 17.95 17.95 220 +0.11(+0.61%)
Nov 14, 2022 17.92 17.94 17.84 17.84 1,404 -0.06(-0.31%)
Nov 11, 2022 17.83 17.90 17.81 17.90 1,611 +0.31(+1.76%)
Nov 10, 2022 17.43 17.59 17.43 17.59 13,280 +0.65(+3.81%)
Nov 09, 2022 17.09 17.09 16.94 16.94 1,477 -0.18(-1.07%)
Nov 08, 2022 17.10 17.19 17.10 17.12 26,306 +0.16(+0.92%)
Nov 07, 2022 16.96 16.97 16.95 16.97 2,154 +0.04(+0.22%)
Nov 04, 2022 16.77 16.93 16.77 16.93 46,700 +0.59(+3.60%)
Nov 03, 2022 16.37 16.37 16.34 16.34 323 -0.05(-0.30%)
Nov 02, 2022 16.57 16.57 16.39 16.39 221 -0.24(-1.44%)
Nov 01, 2022 16.72 16.72 16.60 16.63 2,714 +0.18(+1.07%)
Oct 31, 2022 16.38 16.47 16.36 16.46 3,970 -0.13(-0.79%)
Oct 28, 2022 16.49 16.59 16.47 16.59 6,872 +0.06(+0.37%)
Oct 27, 2022 16.66 16.66 16.52 16.52 1,127 -0.12(-0.71%)
Oct 26, 2022 16.62 16.73 16.62 16.64 6,767 +0.16(+0.97%)
Oct 25, 2022 16.34 16.48 16.34 16.48 1,167 +0.17(+1.04%)
Oct 24, 2022 16.30 16.34 16.30 16.31 2,596 -0.15(-0.93%)
Oct 21, 2022 16.32 16.47 16.32 16.47 1,270 +0.28(+1.75%)
Oct 20, 2022 16.39 16.39 16.18 16.18 1,340 +0.03(+0.21%)
Oct 19, 2022 16.16 16.16 16.10 16.15 911 -0.14(-0.86%)
Oct 18, 2022 16.38 16.38 16.23 16.29 4,327 +0.01(+0.08%)
Oct 17, 2022 16.26 16.29 16.26 16.27 728 +0.36(+2.29%)
Oct 14, 2022 16.13 16.13 15.80 15.91 225,233 -0.24(-1.50%)
Oct 13, 2022 16.15 16.15 16.15 16.15 3 +0.27(+1.71%)
Oct 12, 2022 15.91 15.91 15.88 15.88 1,071 -0.04(-0.27%)
Oct 11, 2022 15.92 15.92 15.92 15.92 12 -0.16(-1.00%)
Oct 10, 2022 16.12 16.13 16.08 16.08 19,034 -0.07(-0.45%)
Oct 07, 2022 16.21 16.21 16.15 16.15 1,703 -0.18(-1.08%)
Oct 06, 2022 16.42 16.43 16.32 16.33 10,378 -0.28(-1.69%)
Oct 05, 2022 16.59 16.61 16.59 16.61 296 -0.13(-0.78%)
Oct 04, 2022 16.79 16.79 16.74 16.74 2,990 +0.47(+2.91%)
Oct 03, 2022 16.22 16.27 16.22 16.27 9,746 +0.42(+2.63%)
Sep 30, 2022 15.85 15.85 15.85 15.85 534 -0.07(-0.41%)
Sep 29, 2022 15.92 15.92 15.83 15.92 3,620 -0.28(-1.71%)
Sep 28, 2022 16.20 16.20 16.20 16.20 0 +0.29(+1.84%)
Sep 27, 2022 15.99 15.99 15.86 15.90 2,597 -0.06(-0.40%)
Sep 26, 2022 15.96 15.98 15.96 15.97 773 -0.27(-1.63%)
Sep 23, 2022 16.37 16.37 16.19 16.23 12,063 -0.52(-3.08%)
Sep 22, 2022 16.80 16.80 16.72 16.75 2,519 +0.06(+0.33%)
Sep 21, 2022 16.78 16.87 16.69 16.69 6,572 -0.27(-1.60%)
Sep 20, 2022 16.98 17.02 16.90 16.96 1,073 -0.21(-1.20%)
Sep 19, 2022 17.12 17.17 17.12 17.17 1,727 +0.04(+0.22%)
Sep 16, 2022 17.19 17.19 17.13 17.13 3,198 -0.09(-0.54%)
Sep 15, 2022 17.20 17.23 17.12 17.23 7,342 -0.11(-0.63%)
Sep 14, 2022 17.34 17.39 17.34 17.34 1,351 +0.11(+0.64%)
Sep 13, 2022 17.38 17.38 17.23 17.23 415 -0.53(-2.99%)
Sep 12, 2022 17.71 17.81 17.71 17.76 9,269 +0.18(+1.02%)
Sep 09, 2022 17.45 17.58 17.42 17.58 2,019 +0.40(+2.32%)
Sep 08, 2022 17.15 17.18 17.11 17.18 2,315 -0.01(-0.07%)
Sep 07, 2022 17.05 17.19 17.05 17.19 346 +0.13(+0.77%)
Sep 06, 2022 17.08 17.08 17.05 17.06 1,213 -0.06(-0.37%)
Sep 02, 2022 17.31 17.31 17.12 17.12 725 -0.13(-0.76%)
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.