Skip to main content

Flexshares Intl Quality Div Def Fund (NY: IQDE )

21.73 +0.07 (+0.32%)
Official Closing Price Updated: 8:00 PM EDT, Jun 28, 2024 Add to My Watchlist

Historical Prices

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(-0.52%)
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 16.63 770,140 +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 85,553 -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 42,347 -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 17,954 +0.15(+0.93%)
Apr 01, 2015 16.14 16.14 16.13 16.13 22,874 +0.07(+0.41%)
Mar 31, 2015 16.00 16.08 15.99 16.07 26,673 -0.12(-0.73%)
Mar 30, 2015 16.21 16.23 16.19 16.19 28,577 +0.01(+0.04%)
Mar 27, 2015 16.18 16.18 16.11 16.18 2,181,725 -0.03(-0.20%)
Mar 26, 2015 16.19 16.21 16.19 16.21 489 -0.16(-0.97%)
Mar 25, 2015 16.50 16.51 16.37 16.37 4,755 -0.10(-0.59%)
Mar 24, 2015 16.48 16.48 16.47 16.47 1,666 -0.02(-0.15%)
Mar 23, 2015 16.55 16.55 16.45 16.49 6,669 +0.11(+0.67%)
Mar 20, 2015 16.25 16.38 16.24 16.38 7,472 +0.34(+2.13%)
Mar 19, 2015 16.01 16.04 16.01 16.04 325 -0.17(-1.05%)
Mar 18, 2015 15.88 16.25 15.88 16.21 5,576 +0.35(+2.23%)
Mar 16, 2015 15.81 15.86 15.86 15.86 13,597 +0.17(+1.08%)
Mar 13, 2015 15.66 15.69 15.66 15.69 557 -0.15(-0.95%)
Mar 12, 2015 15.80 15.84 15.80 15.84 7,868 +0.20(+1.30%)
Mar 11, 2015 15.65 15.66 15.60 15.64 31,121 -0.03(-0.17%)
Mar 10, 2015 15.77 15.77 15.66 15.66 15,111 -0.33(-2.09%)
Mar 09, 2015 16.03 16.04 16.00 16.00 50,952 -0.10(-0.61%)
Mar 06, 2015 16.09 16.09 16.09 16.09 687 -0.20(-1.25%)
Mar 05, 2015 16.30 16.30 16.30 16.30 1,344 +0.01(+0.08%)
Mar 04, 2015 16.27 16.28 16.27 16.28 1,222 -0.14(-0.88%)
Mar 03, 2015 16.44 16.45 16.44 16.43 31,220 -0.06(-0.36%)
Mar 02, 2015 16.44 16.49 16.44 16.49 2,123 -0.01(-0.04%)
Feb 27, 2015 16.49 16.49 16.48 16.49 2,145 +0.07(+0.44%)
Feb 26, 2015 16.45 16.47 16.42 16.42 18,098 -0.05(-0.32%)
Feb 25, 2015 16.47 16.50 16.47 16.47 6,111 -0.03(-0.16%)
Feb 24, 2015 16.36 16.50 16.36 16.50 15,125 +0.12(+0.76%)
Feb 23, 2015 16.38 16.43 16.36 16.38 37,295 -0.11(-0.68%)
Feb 20, 2015 16.30 16.49 16.30 16.49 31,014 +0.12(+0.72%)
Feb 19, 2015 16.32 16.37 16.32 16.37 5,500 -0.03(-0.20%)
Feb 18, 2015 16.33 16.40 16.33 16.40 16,972 +0.03(+0.16%)
Feb 17, 2015 16.29 16.38 16.29 16.38 3,597 +0.03(+0.16%)
Feb 13, 2015 16.32 16.35 16.35 16.35 3,972 +0.14(+0.89%)
Feb 12, 2015 16.09 16.21 16.09 16.21 24,305 +0.20(+1.27%)
Feb 11, 2015 16.00 16.00 16.00 16.00 1,375 -0.07(-0.45%)
Feb 10, 2015 16.06 16.12 16.04 16.08 6,878 +0.03(+0.16%)
Feb 09, 2015 16.05 16.05 16.05 16.05 215 -0.09(-0.56%)
Feb 06, 2015 16.16 16.17 16.14 16.14 8,540 -0.16(-1.00%)
Feb 05, 2015 16.19 16.30 16.19 16.30 922 +0.16(+0.97%)
Feb 04, 2015 16.12 16.15 16.11 16.15 15,637 -0.11(-0.68%)
Feb 03, 2015 16.13 16.30 16.12 16.26 58,221 +0.23(+1.43%)
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.