Flexshares Intl Quality Div Def Fund (NY: IQDE )

19.95 -0.13 (-0.67%)
Official Closing Price Updated: 8:00 PM EDT, Aug 17, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 17, 2022 19.88 20.02 19.88 19.95 1,183 -0.13(-0.67%)
Aug 16, 2022 20.04 20.08 20.04 20.08 218 +0.07(+0.37%)
Aug 15, 2022 19.93 20.00 19.93 20.00 2,505 -0.18(-0.87%)
Aug 12, 2022 20.03 20.18 20.01 20.18 3,579 +0.14(+0.70%)
Aug 11, 2022 20.13 20.13 20.04 20.04 1,112 -0.03(-0.15%)
Aug 10, 2022 19.99 20.11 19.99 20.07 7,265 +0.34(+1.71%)
Aug 09, 2022 19.79 19.79 19.73 19.73 250 -0.04(-0.18%)
Aug 08, 2022 19.85 19.85 19.75 19.77 4,749 +0.11(+0.55%)
Aug 05, 2022 19.60 19.66 19.60 19.66 4,765 -0.02(-0.09%)
Aug 04, 2022 19.60 19.73 19.60 19.68 7,590 +0.02(+0.08%)
Aug 03, 2022 19.66 19.66 19.66 19.66 41 +0.11(+0.57%)
Aug 02, 2022 19.71 19.71 19.55 19.55 238 -0.22(-1.10%)
Aug 01, 2022 19.74 19.77 19.74 19.77 288 -0.05(-0.24%)
Jul 29, 2022 19.75 19.82 19.75 19.82 1,928 +0.14(+0.69%)
Jul 28, 2022 19.59 19.68 19.59 19.68 1,078 +0.10(+0.51%)
Jul 27, 2022 19.55 19.58 19.55 19.58 163 +0.36(+1.85%)
Jul 26, 2022 19.27 19.29 19.23 19.23 1,207 -0.20(-1.04%)
Jul 25, 2022 19.40 19.43 19.40 19.43 399 +0.21(+1.09%)
Jul 22, 2022 19.16 19.22 19.16 19.22 2,552 -0.10(-0.53%)
Jul 21, 2022 19.21 19.32 19.21 19.32 361 +0.18(+0.93%)
Jul 20, 2022 19.13 19.14 19.13 19.14 1,000 -0.11(-0.56%)
Jul 19, 2022 19.19 19.25 19.19 19.25 803 +0.45(+2.40%)
Jul 18, 2022 18.96 19.01 18.80 18.80 925 +0.11(+0.57%)
Jul 15, 2022 18.64 18.69 18.64 18.69 30,928 +0.23(+1.22%)
Jul 14, 2022 18.22 18.47 18.22 18.47 150 -0.28(-1.47%)
Jul 13, 2022 18.74 18.74 18.74 18.74 39 -0.05(-0.29%)
Jul 12, 2022 18.80 18.80 18.80 18.80 30 -0.02(-0.08%)
Jul 11, 2022 18.89 18.89 18.81 18.81 330 -0.33(-1.74%)
Jul 08, 2022 19.16 19.16 19.15 19.15 104 +0.02(+0.13%)
Jul 07, 2022 19.09 19.12 19.09 19.12 256 +0.34(+1.82%)
Jul 06, 2022 18.75 18.80 18.65 18.78 1,337 -0.03(-0.16%)
Jul 05, 2022 18.76 18.84 18.61 18.81 24,801 -0.44(-2.30%)
Jul 01, 2022 19.05 19.25 19.05 19.25 92,564 -0.03(-0.16%)
Jun 30, 2022 19.11 19.33 19.11 19.28 24,690 -0.17(-0.89%)
Jun 29, 2022 19.50 19.50 19.46 19.46 461 -0.04(-0.19%)
Jun 28, 2022 19.72 19.74 19.49 19.49 2,331 -0.10(-0.51%)
Jun 27, 2022 19.62 19.67 19.58 19.59 3,379 +0.02(+0.11%)
Jun 24, 2022 19.31 19.57 19.31 19.57 3,708 +0.40(+2.10%)
Jun 23, 2022 19.26 19.26 19.04 19.17 2,683 -0.14(-0.72%)
Jun 22, 2022 19.40 19.42 19.31 19.31 1,364 -0.17(-0.88%)
Jun 21, 2022 19.47 19.54 19.47 19.48 19,486 +0.32(+1.65%)
Jun 17, 2022 19.32 19.32 19.11 19.17 9,341 -0.55(-2.77%)
Jun 16, 2022 19.71 19.78 19.62 19.71 4,411 -0.42(-2.08%)
Jun 15, 2022 20.02 20.26 19.93 20.13 6,047 +0.23(+1.16%)
Jun 14, 2022 20.05 20.05 19.90 19.90 3,660 -0.10(-0.49%)
Jun 13, 2022 20.13 20.20 19.98 20.00 30,050 -0.60(-2.91%)
Jun 10, 2022 20.55 20.60 20.54 20.60 2,377 -0.40(-1.92%)
Jun 09, 2022 21.35 21.35 20.98 21.00 11,776 -0.46(-2.15%)
Jun 08, 2022 21.56 21.58 21.46 21.46 2,008 -0.32(-1.47%)
Jun 07, 2022 21.61 21.78 21.61 21.78 570 +0.04(+0.19%)
Jun 06, 2022 21.88 21.90 21.71 21.74 1,322 +0.04(+0.21%)
Jun 03, 2022 21.76 21.76 21.67 21.69 2,493 -0.28(-1.28%)
Jun 02, 2022 21.91 21.98 21.91 21.98 1,104 +0.40(+1.84%)
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.