Indicators

Flexshares Intl Quality Div Def Fund (NY: IQDE )

22.17 +0.14 (+0.64%)

Official Closing Price Updated: 8:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	15.33	15.36	15.30	15.30	103,021	-0.01(-0.09%)
Nov 29, 2016	15.29	15.39	15.26	15.31	46,530	+0.02(+0.14%)
Nov 28, 2016	15.33	15.34	15.29	15.29	34,627	-0.04(-0.23%)
Nov 25, 2016	15.33	15.33	15.33	15.33	279	+0.06(+0.37%)
Nov 23, 2016		15.27	15.27	15.27	0	-0.01(-0.05%)
Nov 21, 2016				15.28	6	+0.07(+0.47%)
Nov 18, 2016	15.24	15.25	15.19	15.21	30,337	-0.06(-0.41%)
Nov 17, 2016	15.33	15.36	15.26	15.27	30,611	+0.06(+0.36%)
Nov 16, 2016	15.25	15.28	15.20	15.21	43,073	-0.14(-0.89%)
Nov 15, 2016	15.26	15.37	15.26	15.35	31,480	+0.07(+0.47%)
Nov 14, 2016	15.26	15.28	15.24	15.28	2,983	-0.15(-0.97%)
Nov 11, 2016	15.40	15.46	15.37	15.43	81,283	-0.15(-0.96%)
Nov 10, 2016	15.67	15.67	15.53	15.58	14,947	-0.16(-1.05%)
Nov 09, 2016	15.67	15.76	15.67	15.74	4,405	-0.10(-0.63%)
Nov 08, 2016	15.74	15.87	15.74	15.84	18,462	+0.09(+0.60%)
Nov 07, 2016	15.74	15.78	15.74	15.75	4,052	+0.15(+0.95%)
Nov 04, 2016	15.60	15.63	15.55	15.60	15,956	-0.15(-0.95%)
Nov 03, 2016	15.79	15.79	15.75	15.75	5,473	-0.06(-0.36%)
Nov 02, 2016	15.89	15.89	15.81	15.81	2,424	-0.04(-0.24%)

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.