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 (%)
Jan 31, 2019 17.19 17.20 17.15 17.20 1,055 +0.11(+0.67%)
Jan 30, 2019 16.98 17.16 16.95 17.09 128,005 +0.20(+1.16%)
Jan 29, 2019 16.90 16.92 16.89 16.89 3,524 +0.05(+0.27%)
Jan 28, 2019 16.84 16.84 16.80 16.84 161,708 -0.08(-0.46%)
Jan 25, 2019 16.91 16.93 16.91 16.92 8,988 +0.11(+0.65%)
Jan 24, 2019 16.72 16.84 16.72 16.81 16,883 +0.10(+0.61%)
Jan 23, 2019 16.71 16.71 16.66 16.71 9,713 +0.13(+0.79%)
Jan 22, 2019 16.68 16.70 16.58 16.58 16,982 -0.25(-1.47%)
Jan 18, 2019 16.86 16.86 16.83 16.83 385 +0.11(+0.65%)
Jan 17, 2019 16.63 16.72 16.61 16.72 111,687 +0.09(+0.56%)
Jan 16, 2019 16.63 16.63 16.63 16.63 742 +0.10(+0.59%)
Jan 15, 2019 16.53 16.56 16.51 16.53 5,673 +0.06(+0.35%)
Jan 14, 2019 16.49 16.52 16.47 16.47 748 -0.08(-0.47%)
Jan 11, 2019 16.52 16.57 16.52 16.55 2,825 -0.09(-0.53%)
Jan 10, 2019 16.54 16.64 16.47 16.64 9,968 +0.10(+0.58%)
Jan 09, 2019 16.47 16.55 16.47 16.54 10,998 +0.26(+1.63%)
Jan 08, 2019 16.30 16.32 16.26 16.28 12,543 +0.05(+0.34%)
Jan 07, 2019 16.24 16.24 16.22 16.22 1,022 +0.02(+0.10%)
Jan 04, 2019 16.01 16.21 16.01 16.21 1,412 +0.39(+2.46%)
Jan 03, 2019 15.86 15.89 15.80 15.82 32,260 -0.14(-0.88%)
Jan 02, 2019 15.73 15.96 15.72 15.96 19,620 +0.02(+0.10%)
Dec 31, 2018 15.94 15.97 15.86 15.94 424,150 +0.00(+0.00%)
Dec 28, 2018 15.88 15.99 15.84 15.94 187,612 +0.08(+0.49%)
Dec 27, 2018 15.61 15.87 15.50 15.86 166,971 +0.00(+0.00%)
Dec 26, 2018 15.57 15.86 15.47 15.86 191,452 +0.31(+1.97%)
Dec 24, 2018 15.67 15.67 15.52 15.56 434,423 -0.11(-0.72%)
Dec 21, 2018 15.83 15.86 15.60 15.67 206,874 -0.18(-1.12%)
Dec 20, 2018 15.96 15.99 15.82 15.85 55,348 -0.05(-0.34%)
Dec 19, 2018 16.08 16.27 15.85 15.90 14,383 -0.12(-0.76%)
Dec 18, 2018 16.03 16.08 15.97 16.02 60,706 +0.06(+0.40%)
Dec 17, 2018 16.07 16.19 15.96 15.96 45,929 -0.11(-0.66%)
Dec 14, 2018 16.07 16.19 16.06 16.06 73,004 -0.19(-1.19%)
Dec 13, 2018 16.27 16.36 16.26 16.26 13,804 -0.05(-0.28%)
Dec 12, 2018 16.30 16.36 16.27 16.30 47,940 +0.19(+1.20%)
Dec 11, 2018 16.19 16.21 16.06 16.11 94,079 +0.00(+0.02%)
Dec 10, 2018 15.88 16.15 15.88 16.11 295,426 -0.05(-0.30%)
Dec 07, 2018 16.33 16.40 16.16 16.16 50,960 -0.09(-0.57%)
Dec 06, 2018 16.16 16.27 16.09 16.25 74,275 -0.13(-0.80%)
Dec 04, 2018 16.70 16.70 16.38 16.38 27,230 -0.41(-2.43%)
Dec 03, 2018 16.83 16.83 16.75 16.79 40,038 +0.15(+0.88%)
Nov 30, 2018 16.62 16.65 16.60 16.64 4,538 -0.08(-0.46%)
Nov 29, 2018 16.75 16.75 16.68 16.72 19,169 -0.09(-0.55%)
Nov 28, 2018 16.54 16.82 16.54 16.81 37,712 +0.29(+1.77%)
Nov 27, 2018 16.48 16.55 16.48 16.52 39,162 -0.02(-0.09%)
Nov 26, 2018 16.54 16.59 16.50 16.53 26,356 +0.10(+0.61%)
Nov 23, 2018 16.38 16.43 16.38 16.43 3,501 -0.15(-0.88%)
Nov 21, 2018 16.58 16.58 16.58 0 +0.34(+2.09%)
Nov 20, 2018 16.36 16.36 16.23 16.24 20,176 -0.31(-1.90%)
Nov 19, 2018 16.58 16.58 16.53 16.56 8,531 -0.09(-0.52%)
Nov 16, 2018 16.61 16.64 16.58 16.64 10,244 +0.03(+0.18%)
Nov 15, 2018 16.41 16.61 16.41 16.61 13,362 -0.01(-0.04%)
Nov 14, 2018 16.54 16.62 16.51 16.62 949 +0.12(+0.75%)
Nov 13, 2018 16.51 16.51 16.46 16.50 2,741 +0.11(+0.66%)
Nov 12, 2018 16.52 16.52 16.39 16.39 9,952 -0.24(-1.44%)
Nov 09, 2018 16.64 16.67 16.57 16.63 43,050 -0.12(-0.74%)
Nov 08, 2018 16.87 16.90 16.75 16.75 82,304 -0.23(-1.36%)
Nov 07, 2018 16.95 16.98 16.95 16.98 4,573 +0.22(+1.29%)
Nov 06, 2018 16.77 16.77 16.77 16.77 99 +0.00(+0.00%)
Nov 05, 2018 16.80 16.80 16.77 16.77 1,073 +0.09(+0.56%)
Nov 02, 2018 16.77 16.77 16.60 16.67 16,597 +0.03(+0.18%)
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.