Skip to main content

Flexshares Intl Quality Div Def Fund (NY: IQDE )

21.48 -0.06 (-0.27%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 17.79 17.79 17.79 0 -0.05(-0.26%)
Aug 30, 2018 17.88 17.88 17.84 17.84 27,257 -0.24(-1.33%)
Aug 29, 2018 18.02 18.08 18.02 18.08 1,154 +0.04(+0.21%)
Aug 28, 2018 18.13 18.14 18.04 18.04 5,580 -0.02(-0.13%)
Aug 27, 2018 18.05 18.06 18.05 18.06 3,485 +0.24(+1.35%)
Aug 24, 2018 17.80 17.86 17.80 17.82 12,280 +0.09(+0.52%)
Aug 23, 2018 17.80 17.83 17.73 17.73 15,523 -0.19(-1.04%)
Aug 22, 2018 17.86 17.92 17.86 17.92 6,705 +0.11(+0.61%)
Aug 21, 2018 17.83 17.84 17.78 17.81 7,222 +0.08(+0.44%)
Aug 20, 2018 17.65 17.74 17.65 17.73 10,964 +0.09(+0.53%)
Aug 17, 2018 17.51 17.64 17.51 17.64 28,181 +0.07(+0.40%)
Aug 16, 2018 17.58 17.60 17.57 17.57 6,488 +0.11(+0.62%)
Aug 15, 2018 17.45 17.49 17.39 17.46 10,954 -0.20(-1.12%)
Aug 14, 2018 17.71 17.71 17.65 17.66 69,829 +0.01(+0.07%)
Aug 13, 2018 17.73 17.73 17.61 17.64 6,096 -0.10(-0.57%)
Aug 10, 2018 17.80 17.80 17.75 17.75 4,395 -0.38(-2.09%)
Aug 09, 2018 18.18 18.22 18.12 18.12 16,340 -0.08(-0.46%)
Aug 08, 2018 18.16 18.21 18.16 18.21 1,460 +0.03(+0.16%)
Aug 07, 2018 18.25 18.25 18.18 18.18 9,411 +0.06(+0.34%)
Aug 06, 2018 18.13 18.13 18.09 18.12 7,938 -0.05(-0.26%)
Aug 03, 2018 18.09 18.23 18.09 18.16 7,368 +0.00(+0.01%)
Aug 02, 2018 18.11 18.16 18.10 18.16 2,984 -0.14(-0.77%)
Aug 01, 2018 18.36 18.39 18.29 18.30 129,808 -0.13(-0.72%)
Jul 31, 2018 18.50 18.50 18.43 18.43 5,501 -0.04(-0.21%)
Jul 30, 2018 18.43 18.49 18.33 18.47 181,423 +0.15(+0.80%)
Jul 27, 2018 18.35 18.36 18.32 18.33 19,261 +0.12(+0.68%)
Jul 26, 2018 18.21 18.24 18.20 18.20 13,121 -0.07(-0.38%)
Jul 25, 2018 18.16 18.29 18.16 18.27 17,128 +0.07(+0.40%)
Jul 24, 2018 18.19 18.20 18.19 18.20 2,215 +0.14(+0.78%)
Jul 23, 2018 18.03 18.07 18.01 18.06 10,059 +0.04(+0.22%)
Jul 20, 2018 17.99 18.02 17.99 18.02 8,115 +0.09(+0.47%)
Jul 19, 2018 17.86 17.93 17.86 17.93 27,818 -0.03(-0.17%)
Jul 18, 2018 17.99 17.99 17.94 17.96 17,504 -0.04(-0.21%)
Jul 17, 2018 17.96 18.00 17.96 18.00 11,872 +0.13(+0.74%)
Jul 16, 2018 17.91 17.92 17.87 17.87 10,430 -0.05(-0.30%)
Jul 13, 2018 17.91 17.93 17.85 17.92 14,583 -0.01(-0.04%)
Jul 12, 2018 17.94 17.99 17.93 17.93 12,362 +0.09(+0.52%)
Jul 11, 2018 18.01 18.03 17.83 17.84 13,321 -0.35(-1.91%)
Jul 10, 2018 18.18 18.19 18.16 18.19 20,054 +0.01(+0.04%)
Jul 09, 2018 18.13 18.24 18.13 18.18 49,080 +0.12(+0.64%)
Jul 06, 2018 18.00 18.08 18.00 18.06 7,999 +0.14(+0.78%)
Jul 05, 2018 17.92 17.95 17.92 17.92 24,657 +0.15(+0.83%)
Jul 03, 2018 17.78 17.78 17.78 0 +0.13(+0.72%)
Jul 02, 2018 17.68 17.68 17.65 17.65 2,104 -0.18(-1.02%)
Jun 29, 2018 17.82 17.87 17.82 17.83 10,882 +0.12(+0.70%)
Jun 28, 2018 17.70 17.71 17.64 17.71 14,482 +0.08(+0.44%)
Jun 27, 2018 17.87 17.87 17.63 17.63 11,070 -0.23(-1.30%)
Jun 26, 2018 17.88 17.93 17.85 17.86 36,659 -0.02(-0.09%)
Jun 25, 2018 18.02 18.02 17.82 17.88 10,419 -0.25(-1.37%)
Jun 22, 2018 18.09 18.14 18.06 18.12 17,886 +0.22(+1.25%)
Jun 21, 2018 17.91 17.95 17.88 17.90 3,408 -0.11(-0.60%)
Jun 20, 2018 18.02 18.02 17.97 18.01 21,510 +0.05(+0.28%)
Jun 19, 2018 17.92 17.96 17.86 17.96 1,228 -0.12(-0.66%)
Jun 18, 2018 18.02 18.08 18.02 18.08 22,088 -0.12(-0.66%)
Jun 15, 2018 18.41 18.14 18.20 6,544 -0.21(-1.15%)
Jun 14, 2018 18.41 18.41 18.41 18.41 411 +0.02(+0.08%)
Jun 13, 2018 18.47 18.47 18.40 18.40 14,414 +0.01(+0.04%)
Jun 12, 2018 18.49 18.50 18.38 18.39 14,251 -0.12(-0.66%)
Jun 11, 2018 18.49 18.55 18.49 18.51 26,985 +0.08(+0.41%)
Jun 08, 2018 18.43 18.44 18.36 18.43 9,168 +0.04(+0.21%)
Jun 07, 2018 18.49 18.51 18.39 18.40 3,291 -0.08(-0.41%)
Jun 06, 2018 18.47 18.40 18.47 3,204 +0.14(+0.75%)
Jun 05, 2018 18.42 18.42 18.33 18.34 4,976 -0.06(-0.33%)
Jun 04, 2018 18.43 18.43 18.39 18.40 14,367 +0.08(+0.41%)
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.