Indicators

Flexshares Intl Quality Div Def Fund (NY: IQDE )

21.78 +0.15 (+0.69%)

Official Closing Price Updated: 6:30 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	19.49	19.49	19.23	19.23	2,150	-0.21(-1.09%)
Apr 28, 2022	19.25	19.45	19.25	19.45	3,433	+0.18(+0.95%)
Apr 27, 2022	19.26	19.35	19.24	19.26	1,250	+0.14(+0.73%)
Apr 26, 2022	19.26	19.28	19.12	19.12	4,884	-0.45(-2.28%)
Apr 25, 2022	19.48	19.58	19.37	19.57	5,617	-0.10(-0.52%)
Apr 22, 2022	19.95	19.95	19.67	19.67	7,716	-0.32(-1.58%)
Apr 21, 2022	20.27	20.27	19.98	19.99	6,098	-0.26(-1.28%)
Apr 20, 2022	20.30	20.31	20.25	20.25	9,979	+0.02(+0.09%)
Apr 19, 2022	20.18	20.27	20.14	20.23	14,575	-0.06(-0.28%)
Apr 18, 2022	20.32	20.35	20.26	20.29	5,266	-0.05(-0.26%)
Apr 14, 2022	20.44	20.44	20.34	20.34	2,363	-0.10(-0.47%)
Apr 13, 2022	20.41	20.44	20.41	20.44	500	+0.20(+0.98%)
Apr 12, 2022	20.38	20.38	20.21	20.24	15,641	-0.10(-0.47%)
Apr 11, 2022	20.40	20.46	20.33	20.33	1,777	-0.14(-0.69%)
Apr 08, 2022	20.55	20.55	20.47	20.47	12,118	+0.05(+0.26%)
Apr 07, 2022	20.34	20.50	20.28	20.42	20,524	+0.07(+0.33%)
Apr 06, 2022	20.41	20.45	20.32	20.35	195,049	-0.18(-0.89%)
Apr 05, 2022	20.72	20.72	20.52	20.54	6,748	-0.22(-1.05%)
Apr 04, 2022	20.75	20.76	20.75	20.75	4,869	+0.12(+0.58%)

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.