Skip to main content

Flexshares Intl Quality Div Def Fund (NY: IQDE )

21.48 -0.06 (-0.27%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 01, 2022 17.22 17.25 17.13 17.25 1,232 -0.16(-0.92%)
Aug 31, 2022 17.44 17.44 17.41 17.41 250 -0.11(-0.65%)
Aug 30, 2022 17.70 17.70 17.51 17.53 1,701 -0.18(-1.00%)
Aug 29, 2022 17.66 17.78 17.66 17.70 867 -0.02(-0.13%)
Aug 26, 2022 17.83 17.83 17.73 17.73 182 -0.36(-1.97%)
Aug 25, 2022 17.98 18.08 17.98 18.08 2,238 +0.21(+1.19%)
Aug 24, 2022 17.89 17.90 17.87 17.87 1,050 -0.06(-0.35%)
Aug 23, 2022 17.95 17.95 17.93 17.93 296 +0.05(+0.30%)
Aug 22, 2022 17.88 17.91 17.85 17.88 9,375 -0.18(-1.00%)
Aug 19, 2022 18.08 18.11 18.06 18.06 3,356 -0.21(-1.17%)
Aug 18, 2022 18.29 18.29 18.24 18.27 1,819 -0.09(-0.48%)
Aug 17, 2022 18.30 18.43 18.30 18.36 1,284 -0.12(-0.67%)
Aug 16, 2022 18.45 18.49 18.45 18.49 236 +0.07(+0.37%)
Aug 15, 2022 18.35 18.42 18.35 18.42 2,720 -0.16(-0.87%)
Aug 12, 2022 18.44 18.58 18.42 18.58 3,887 +0.13(+0.70%)
Aug 11, 2022 18.53 18.53 18.45 18.45 1,207 -0.03(-0.15%)
Aug 10, 2022 18.40 18.52 18.40 18.48 7,890 +0.31(+1.71%)
Aug 09, 2022 18.22 18.22 18.16 18.17 271 -0.03(-0.18%)
Aug 08, 2022 18.28 18.28 18.18 18.20 5,158 +0.10(+0.55%)
Aug 05, 2022 18.05 18.10 18.05 18.10 5,175 -0.02(-0.09%)
Aug 04, 2022 18.05 18.17 18.05 18.12 8,243 +0.01(+0.08%)
Aug 03, 2022 18.11 18.11 18.11 18.11 44 +0.10(+0.57%)
Aug 02, 2022 18.15 18.15 18.00 18.00 258 -0.20(-1.10%)
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.