Skip to main content

Flexshares Intl Quality Div Def Fund (NY: IQDE )

21.82 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 15.61 15.61 15.61 15.61 543 -0.06(-0.41%)
Sep 29, 2022 15.67 15.67 15.58 15.67 3,677 -0.27(-1.71%)
Sep 28, 2022 15.94 15.94 15.94 15.94 0 +0.29(+1.84%)
Sep 27, 2022 15.75 15.75 15.62 15.65 2,638 -0.06(-0.40%)
Sep 26, 2022 15.71 15.73 15.71 15.72 786 -0.26(-1.63%)
Sep 23, 2022 16.11 16.11 15.94 15.98 12,254 -0.51(-3.08%)
Sep 22, 2022 16.54 16.54 16.46 16.49 2,559 +0.05(+0.33%)
Sep 21, 2022 16.52 16.61 16.43 16.43 6,676 -0.27(-1.60%)
Sep 20, 2022 16.71 16.75 16.64 16.70 1,090 -0.20(-1.20%)
Sep 19, 2022 16.85 16.90 16.85 16.90 1,755 +0.04(+0.22%)
Sep 16, 2022 16.93 16.93 16.86 16.87 3,249 -0.09(-0.54%)
Sep 15, 2022 16.93 16.96 16.86 16.96 7,458 -0.11(-0.63%)
Sep 14, 2022 17.07 17.12 17.07 17.07 1,372 +0.11(+0.64%)
Sep 13, 2022 17.11 17.11 16.96 16.96 422 -0.52(-2.99%)
Sep 12, 2022 17.44 17.53 17.44 17.48 9,415 +0.18(+1.02%)
Sep 09, 2022 17.18 17.30 17.15 17.30 2,051 +0.39(+2.32%)
Sep 08, 2022 16.89 16.91 16.84 16.91 2,352 -0.01(-0.07%)
Sep 07, 2022 16.79 16.92 16.79 16.92 351 +0.13(+0.77%)
Sep 06, 2022 16.81 16.81 16.79 16.79 1,232 -0.06(-0.37%)
Sep 02, 2022 17.04 17.04 16.86 16.86 737 -0.13(-0.76%)
Sep 01, 2022 16.95 16.98 16.87 16.98 1,252 -0.16(-0.92%)
Aug 31, 2022 17.17 17.17 17.14 17.14 254 -0.11(-0.65%)
Aug 30, 2022 17.43 17.43 17.24 17.25 1,728 -0.18(-1.00%)
Aug 29, 2022 17.38 17.50 17.38 17.43 881 -0.02(-0.13%)
Aug 26, 2022 17.56 17.56 17.45 17.45 185 -0.35(-1.97%)
Aug 25, 2022 17.70 17.80 17.70 17.80 2,273 +0.21(+1.19%)
Aug 24, 2022 17.61 17.62 17.59 17.59 1,066 -0.06(-0.35%)
Aug 23, 2022 17.67 17.67 17.65 17.65 301 +0.05(+0.30%)
Aug 22, 2022 17.60 17.63 17.57 17.60 9,523 -0.18(-1.00%)
Aug 19, 2022 17.80 17.83 17.78 17.78 3,409 -0.21(-1.17%)
Aug 18, 2022 18.00 18.00 17.96 17.99 1,848 -0.09(-0.48%)
Aug 17, 2022 18.02 18.15 18.02 18.08 1,305 -0.12(-0.67%)
Aug 16, 2022 18.16 18.20 18.16 18.20 240 +0.07(+0.37%)
Aug 15, 2022 18.06 18.13 18.06 18.13 2,763 -0.16(-0.87%)
Aug 12, 2022 18.15 18.29 18.14 18.29 3,948 +0.13(+0.70%)
Aug 11, 2022 18.25 18.25 18.16 18.16 1,226 -0.03(-0.15%)
Aug 10, 2022 18.12 18.23 18.12 18.19 8,015 +0.31(+1.71%)
Aug 09, 2022 17.94 17.94 17.88 17.89 275 -0.03(-0.18%)
Aug 08, 2022 17.99 17.99 17.90 17.92 5,239 +0.10(+0.55%)
Aug 05, 2022 17.77 17.82 17.77 17.82 5,257 -0.02(-0.09%)
Aug 04, 2022 17.76 17.88 17.76 17.84 8,374 +0.01(+0.08%)
Aug 03, 2022 17.82 17.82 17.82 17.82 45 +0.10(+0.57%)
Aug 02, 2022 17.86 17.86 17.72 17.72 262 -0.20(-1.10%)
Aug 01, 2022 17.90 17.92 17.90 17.92 317 -0.04(-0.23%)
Jul 29, 2022 17.90 17.96 17.90 17.96 2,127 +0.12(+0.69%)
Jul 28, 2022 17.76 17.84 17.76 17.84 1,189 +0.09(+0.51%)
Jul 27, 2022 17.72 17.75 17.72 17.75 179 +0.32(+1.85%)
Jul 26, 2022 17.47 17.48 17.43 17.43 1,331 -0.18(-1.04%)
Jul 25, 2022 17.58 17.61 17.58 17.61 440 +0.19(+1.09%)
Jul 22, 2022 17.37 17.42 17.37 17.42 2,815 -0.09(-0.53%)
Jul 21, 2022 17.41 17.51 17.41 17.51 398 +0.16(+0.93%)
Jul 20, 2022 17.34 17.35 17.34 17.35 1,103 -0.10(-0.56%)
Jul 19, 2022 17.39 17.45 17.39 17.45 885 +0.41(+2.40%)
Jul 18, 2022 17.18 17.23 17.04 17.04 1,020 +0.10(+0.57%)
Jul 15, 2022 16.89 16.94 16.89 16.94 34,122 +0.20(+1.22%)
Jul 14, 2022 16.51 16.74 16.51 16.74 165 -0.25(-1.47%)
Jul 13, 2022 16.99 16.99 16.99 16.99 43 -0.05(-0.29%)
Jul 12, 2022 17.04 17.04 17.04 17.04 33 -0.01(-0.08%)
Jul 11, 2022 17.12 17.12 17.05 17.05 364 -0.30(-1.74%)
Jul 08, 2022 17.37 17.37 17.35 17.35 114 +0.02(+0.13%)
Jul 07, 2022 17.30 17.33 17.30 17.33 282 +0.31(+1.82%)
Jul 06, 2022 16.99 17.04 16.90 17.02 1,475 -0.03(-0.16%)
Jul 05, 2022 17.00 17.08 16.87 17.05 27,362 -0.40(-2.30%)
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.