Skip to main content

Flexshares Intl Quality Div Def Fund (NY: IQDE )

21.82 -0.01 (-0.05%)
Official Closing Price Updated: 6:30 PM EDT, Jun 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 20.03 20.05 20.20 20.05 2,027 -0.15(-0.73%)
Nov 29, 2021 20.18 20.20 20.18 20.20 646 +0.12(+0.57%)
Nov 26, 2021 20.20 20.20 20.05 20.08 666 -0.46(-2.25%)
Nov 24, 2021 20.54 20.54 20.54 20.54 114 -0.10(-0.48%)
Nov 23, 2021 20.59 20.64 20.54 20.64 3,180 +0.07(+0.33%)
Nov 22, 2021 20.67 20.68 20.57 20.57 1,708 -0.10(-0.47%)
Nov 19, 2021 20.70 20.70 20.67 20.67 133 -0.10(-0.50%)
Nov 18, 2021 20.74 20.77 20.77 20.77 849 -0.11(-0.52%)
Nov 17, 2021 20.89 20.89 20.88 20.88 454 -0.04(-0.19%)
Nov 16, 2021 20.95 20.98 20.92 20.92 4,122 -0.07(-0.33%)
Nov 15, 2021 21.03 21.03 20.99 20.99 343 -0.04(-0.18%)
Nov 12, 2021 21.03 21.03 21.03 21.03 114 -0.01(-0.05%)
Nov 11, 2021 21.04 21.04 21.04 21.04 33 +0.14(+0.66%)
Nov 10, 2021 21.07 20.88 20.90 2,421 -0.16(-0.78%)
Nov 09, 2021 21.07 21.07 21.07 21.07 37 -0.04(-0.21%)
Nov 08, 2021 21.10 21.11 21.10 21.11 582 +0.05(+0.23%)
Nov 05, 2021 21.06 21.06 21.06 21.06 114 +0.06(+0.26%)
Nov 04, 2021 21.01 21.01 21.01 21.01 4 -0.06(-0.27%)
Nov 03, 2021 21.06 21.06 21.06 21.06 180 +0.18(+0.85%)
Nov 02, 2021 20.89 20.91 20.89 20.89 581 -0.13(-0.61%)
Nov 01, 2021 20.98 21.01 20.98 21.01 180 +0.15(+0.74%)
Oct 29, 2021 20.83 20.86 20.83 20.86 348 -0.16(-0.77%)
Oct 28, 2021 20.95 21.02 20.95 21.02 3,657 +0.06(+0.27%)
Oct 27, 2021 21.00 21.00 20.97 20.97 639 -0.08(-0.38%)
Oct 26, 2021 21.13 21.04 21.04 0 +0.02(+0.08%)
Oct 25, 2021 21.07 21.07 21.03 21.03 3,040 +0.00(+0.01%)
Oct 22, 2021 21.02 21.03 21.02 21.03 579 +0.06(+0.29%)
Oct 21, 2021 20.95 20.97 20.95 20.97 326 -0.12(-0.55%)
Oct 20, 2021 21.01 21.09 21.01 21.08 11,048 +0.04(+0.19%)
Oct 19, 2021 21.04 21.04 21.04 21.04 131 +0.09(+0.41%)
Oct 18, 2021 20.93 20.97 20.93 20.96 624 -0.05(-0.22%)
Oct 15, 2021 21.00 21.00 21.00 21.00 114 +0.09(+0.43%)
Oct 14, 2021 20.91 20.91 20.91 20.91 4,792 +0.17(+0.82%)
Oct 13, 2021 20.69 20.77 20.63 20.74 808 +0.17(+0.81%)
Oct 12, 2021 20.61 20.64 20.58 20.58 5,214 +0.01(+0.07%)
Oct 11, 2021 20.69 20.70 20.56 20.56 1,514 -0.07(-0.34%)
Oct 08, 2021 20.65 20.65 20.63 20.63 116 +0.02(+0.10%)
Oct 07, 2021 20.60 20.61 20.60 20.61 531 +0.12(+0.59%)
Oct 06, 2021 20.36 20.49 20.36 20.49 498 -0.10(-0.48%)
Oct 05, 2021 20.51 20.62 20.51 20.59 4,114 +0.14(+0.70%)
Oct 04, 2021 20.54 20.54 20.54 20.45 826 -0.14(-0.70%)
Oct 01, 2021 20.56 20.60 20.55 20.59 2,639 +0.08(+0.37%)
Sep 30, 2021 20.49 20.55 20.49 20.52 377 +0.02(+0.11%)
Sep 29, 2021 20.53 20.53 20.49 20.49 2,723 -0.09(-0.42%)
Sep 28, 2021 20.66 20.66 20.52 20.58 6,897 -0.33(-1.59%)
Sep 27, 2021 20.90 20.91 20.90 20.91 1,302 -0.02(-0.09%)
Sep 24, 2021 20.97 20.97 20.93 20.93 9,902 -0.24(-1.13%)
Sep 23, 2021 21.11 21.21 21.11 21.17 1,086 +0.15(+0.71%)
Sep 22, 2021 21.09 21.14 21.02 21.02 471 +0.18(+0.84%)
Sep 21, 2021 20.84 20.92 20.84 20.84 3,399 +0.15(+0.75%)
Sep 20, 2021 20.66 20.69 20.58 20.69 7,335 -0.38(-1.81%)
Sep 17, 2021 21.03 21.09 21.03 21.07 2,399 -0.27(-1.28%)
Sep 16, 2021 21.31 21.34 21.31 21.34 1,963 -0.13(-0.61%)
Sep 15, 2021 21.40 21.48 21.38 21.48 1,209 +0.09(+0.44%)
Sep 14, 2021 21.54 21.54 21.38 21.38 6,372 -0.15(-0.72%)
Sep 13, 2021 21.53 21.54 21.53 21.54 826 +0.20(+0.93%)
Sep 10, 2021 21.45 21.45 21.34 21.34 5,918 -0.05(-0.22%)
Sep 09, 2021 21.43 21.46 21.37 21.39 1,443 -0.01(-0.06%)
Sep 08, 2021 21.40 21.40 21.40 21.40 17 -0.14(-0.67%)
Sep 07, 2021 21.53 21.55 21.53 21.54 2,054 -0.07(-0.31%)
Sep 03, 2021 21.60 21.61 21.60 21.61 1,299 +0.13(+0.59%)
Sep 02, 2021 21.51 21.53 21.48 21.48 3,538 +0.01(+0.04%)
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.