Indicators

Flexshares Intl Quality Div Def Fund (NY: IQDE )

23.38 -0.09 (-0.39%)

Official Closing Price Updated: 4:10 PM EDT, Sep 27, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2015	16.86	16.86	16.82	16.82	7,939	-0.16(-0.91%)
Apr 29, 2015	16.98	16.98	16.98	16.98	733	-0.09(-0.51%)
Apr 28, 2015	17.06	17.07	17.05	17.07	7,646	-0.01(-0.08%)
Apr 27, 2015	17.09	17.09	17.08	17.08	14,432	+0.12(+0.70%)
Apr 24, 2015	16.98	16.98	16.94	16.96	2,853	+0.11(+0.62%)
Apr 23, 2015	16.68	16.86	16.68	16.86	2,343	+0.16(+0.94%)
Apr 21, 2015	16.68	16.70	16.70	16.70	19,476	+0.07(+0.43%)
Apr 20, 2015	16.63	16.65	16.59	16.63	770,142	+0.08(+0.46%)
Apr 17, 2015	16.65	16.65	16.55	16.55	1,521	-0.29(-1.74%)
Apr 16, 2015	16.77	16.88	16.76	16.84	7,341	+0.15(+0.91%)
Apr 15, 2015	16.59	16.71	16.59	16.69	10,664	+0.12(+0.71%)
Apr 14, 2015	16.56	16.58	16.56	16.57	6,329	+0.12(+0.76%)
Apr 13, 2015	16.51	16.51	16.44	16.45	38,767	-0.12(-0.75%)
Apr 10, 2015	16.56	16.57	16.55	16.57	85,554	-0.01(-0.05%)
Apr 09, 2015	16.57	16.58	16.55	16.58	6,162	+0.06(+0.36%)
Apr 08, 2015	16.49	16.55	16.49	16.52	12,309	+0.11(+0.64%)
Apr 07, 2015	16.54	16.54	16.42	16.42	42,348	-0.05(-0.30%)
Apr 06, 2015	16.42	16.51	16.42	16.47	20,118	+0.18(+1.12%)
Apr 02, 2015	16.26	16.28	16.28	16.28	17,955	+0.15(+0.93%)

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.