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 (%)
May 31, 2022 19.71 19.71 19.60 19.60 6,048 -0.11(-0.55%)
May 27, 2022 19.68 19.71 19.68 19.71 173 +0.13(+0.66%)
May 26, 2022 19.53 19.58 19.53 19.58 1,362 +0.25(+1.29%)
May 25, 2022 19.31 19.34 19.31 19.33 16,401 +0.00(+0.00%)
May 24, 2022 19.22 19.33 19.22 19.33 2,863 -0.01(-0.07%)
May 23, 2022 19.33 19.39 19.33 19.34 1,131 +0.32(+1.67%)
May 20, 2022 19.07 19.07 18.82 19.02 18,080 +0.07(+0.37%)
May 19, 2022 18.90 19.05 18.90 18.96 12,216 +0.23(+1.23%)
May 18, 2022 18.99 18.99 18.71 18.72 24,377 -0.43(-2.23%)
May 17, 2022 19.10 19.16 19.10 19.15 514 +0.33(+1.74%)
May 16, 2022 18.70 18.82 18.70 18.82 1,194 +0.08(+0.42%)
May 13, 2022 18.57 18.78 18.56 18.75 69,100 +0.38(+2.10%)
May 12, 2022 18.49 18.49 18.23 18.36 9,705 -0.06(-0.32%)
May 11, 2022 18.72 18.72 18.42 18.42 1,646 -0.12(-0.66%)
May 10, 2022 18.70 18.70 18.48 18.54 5,474 +0.05(+0.29%)
May 09, 2022 18.69 18.69 18.48 18.49 7,142 -0.48(-2.53%)
May 06, 2022 18.89 19.06 18.88 18.97 6,590 -0.12(-0.61%)
May 05, 2022 19.40 19.40 19.01 19.08 23,992 -0.62(-3.16%)
May 04, 2022 19.27 19.71 19.25 19.71 8,328 +0.35(+1.82%)
May 03, 2022 19.28 19.44 19.28 19.35 15,055 +0.19(+0.99%)
May 02, 2022 19.22 19.22 19.00 19.16 7,304 -0.07(-0.36%)
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%)
Apr 01, 2022 20.51 20.63 20.49 20.63 1,718 +0.27(+1.32%)
Mar 31, 2022 20.52 20.52 20.37 20.37 331 -0.23(-1.11%)
Mar 30, 2022 20.64 20.65 20.59 20.59 4,136 +0.01(+0.03%)
Mar 29, 2022 20.61 20.61 20.50 20.59 4,242 +0.25(+1.23%)
Mar 28, 2022 20.31 20.37 20.26 20.34 3,974 -0.08(-0.38%)
Mar 25, 2022 20.34 20.42 20.29 20.41 32,737 +0.07(+0.32%)
Mar 24, 2022 20.29 20.35 20.29 20.35 465 +0.15(+0.75%)
Mar 23, 2022 20.20 20.20 20.20 20.20 1,997 -0.23(-1.12%)
Mar 22, 2022 20.39 20.43 20.35 20.43 3,536 +0.26(+1.30%)
Mar 21, 2022 20.27 20.27 20.17 20.17 8,650 -0.15(-0.75%)
Mar 18, 2022 20.00 20.32 20.00 20.32 702 +0.20(+1.00%)
Mar 17, 2022 20.11 20.14 20.08 20.12 7,736 +0.18(+0.91%)
Mar 16, 2022 19.71 19.94 19.59 19.94 5,134 +0.52(+2.67%)
Mar 15, 2022 19.26 19.42 19.21 19.42 12,114 +0.14(+0.75%)
Mar 14, 2022 19.44 19.52 19.27 19.27 10,163 +0.00(+0.00%)
Mar 11, 2022 19.32 19.32 19.27 19.27 419 -0.21(-1.07%)
Mar 10, 2022 19.53 19.53 19.41 19.48 1,574 -0.18(-0.91%)
Mar 09, 2022 19.29 19.66 19.29 19.66 1,147 +0.58(+3.06%)
Mar 08, 2022 19.09 19.40 19.08 19.08 157,051 +0.09(+0.49%)
Mar 07, 2022 19.42 19.42 18.98 18.98 4,640 -0.53(-2.73%)
Mar 04, 2022 19.64 19.64 19.42 19.52 26,495 -0.42(-2.09%)
Mar 03, 2022 20.09 20.09 19.87 19.93 11,104 -0.23(-1.14%)
Mar 02, 2022 20.04 20.16 20.04 20.16 8,626 +0.26(+1.28%)
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.