Skip to main content

Flexshares Intl Quality Div Def Fund (NY: IQDE )

21.54 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 21.47 21.54 21.54 887 +0.10(+0.46%)
Mar 26, 2024 21.49 21.49 21.42 21.44 4,635 -0.03(-0.13%)
Mar 25, 2024 21.49 21.49 21.46 21.46 455 -0.01(-0.03%)
Mar 22, 2024 21.48 21.48 21.47 21.47 105 -0.14(-0.63%)
Mar 21, 2024 21.65 21.65 21.61 21.61 310 -0.05(-0.25%)
Mar 20, 2024 21.46 21.66 21.46 21.66 343 +0.23(+1.08%)
Mar 19, 2024 21.38 21.43 21.38 21.43 274 -0.01(-0.05%)
Mar 18, 2024 21.45 21.45 21.44 21.44 347 +0.01(+0.03%)
Mar 15, 2024 21.51 21.51 21.43 21.43 240 -0.07(-0.32%)
Mar 14, 2024 21.50 21.50 21.50 21.50 15 -0.12(-0.57%)
Mar 13, 2024 21.63 21.63 21.63 21.63 2 -0.05(-0.22%)
Mar 12, 2024 21.56 21.67 21.56 21.67 580 +0.15(+0.69%)
Mar 11, 2024 21.48 21.53 21.45 21.53 2,675 -0.05(-0.23%)
Mar 08, 2024 21.71 21.71 21.57 21.58 1,338 -0.05(-0.24%)
Mar 07, 2024 21.59 21.66 21.58 21.63 8,213 +0.12(+0.57%)
Mar 06, 2024 21.51 21.51 21.51 21.51 111 +0.25(+1.18%)
Mar 05, 2024 21.25 21.25 21.25 21.25 6 -0.02(-0.09%)
Mar 04, 2024 21.35 21.35 21.27 21.27 345 -0.06(-0.30%)
Mar 01, 2024 21.34 21.34 21.34 21.34 100 +0.22(+1.04%)
Feb 29, 2024 21.05 21.12 21.05 21.12 8,399 +0.15(+0.70%)
Feb 28, 2024 19.26 20.97 19.26 20.97 1,715 -0.19(-0.89%)
Feb 27, 2024 21.16 21.16 21.14 21.16 942 +0.03(+0.13%)
Feb 26, 2024 21.15 21.15 21.11 21.13 916 -0.02(-0.08%)
Feb 23, 2024 21.15 21.15 21.15 21.15 408 +0.00(+0.00%)
Feb 22, 2024 21.12 21.16 21.12 21.15 1,307 +0.15(+0.73%)
Feb 21, 2024 20.97 21.01 20.93 21.00 2,637 +0.02(+0.11%)
Feb 20, 2024 21.01 21.01 20.92 20.98 1,720 +0.07(+0.32%)
Feb 16, 2024 20.89 20.94 20.89 20.91 1,399 +0.10(+0.48%)
Feb 15, 2024 20.74 20.81 20.74 20.81 274 +0.14(+0.68%)
Feb 14, 2024 20.62 20.67 20.60 20.67 1,248 +0.26(+1.25%)
Feb 13, 2024 20.52 20.53 20.36 20.41 6,884 -0.35(-1.70%)
Feb 12, 2024 20.72 20.83 20.72 20.77 6,124 +0.08(+0.40%)
Feb 09, 2024 20.61 20.69 20.61 20.68 1,597 +0.02(+0.12%)
Feb 08, 2024 20.68 20.68 20.63 20.66 1,574 -0.15(-0.73%)
Feb 07, 2024 20.78 20.82 20.78 20.81 13,484 -0.01(-0.06%)
Feb 06, 2024 20.79 20.83 20.78 20.83 1,507 +0.23(+1.09%)
Feb 05, 2024 20.54 20.62 20.54 20.60 2,360 -0.12(-0.60%)
Feb 02, 2024 20.72 20.74 20.68 20.72 1,101 -0.10(-0.49%)
Feb 01, 2024 20.78 20.83 20.78 20.83 282 +0.19(+0.90%)
Jan 31, 2024 20.85 20.85 20.64 20.64 1,506 -0.18(-0.85%)
Jan 30, 2024 20.82 20.82 20.82 20.82 193 -0.06(-0.30%)
Jan 29, 2024 20.80 20.88 20.78 20.88 318 +0.09(+0.45%)
Jan 26, 2024 20.77 20.79 20.77 20.79 487 +0.09(+0.45%)
Jan 25, 2024 20.69 20.69 20.69 20.69 12 +0.01(+0.06%)
Jan 24, 2024 20.67 20.68 20.67 20.68 962 +0.20(+0.99%)
Jan 23, 2024 20.48 20.48 20.48 20.48 83 -0.01(-0.04%)
Jan 22, 2024 20.48 20.48 20.48 20.48 86 +0.02(+0.07%)
Jan 19, 2024 20.47 20.47 20.47 20.47 271 +0.11(+0.56%)
Jan 18, 2024 20.36 20.36 20.36 20.36 91 +0.09(+0.44%)
Jan 17, 2024 20.23 20.27 20.23 20.27 825 -0.21(-1.01%)
Jan 16, 2024 20.56 20.58 20.46 20.47 564 -0.38(-1.82%)
Jan 12, 2024 20.85 20.85 20.85 20.85 100 +0.12(+0.58%)
Jan 11, 2024 20.73 20.73 20.73 20.73 174 +0.04(+0.20%)
Jan 10, 2024 20.69 20.69 20.69 20.69 90 +0.00(+0.02%)
Jan 09, 2024 20.68 20.71 20.68 20.69 2,818 -0.24(-1.15%)
Jan 08, 2024 20.87 20.93 20.87 20.93 855 +0.05(+0.23%)
Jan 05, 2024 20.87 20.97 20.87 20.88 1,103 +0.05(+0.26%)
Jan 04, 2024 20.87 20.90 20.83 20.83 717 +0.07(+0.32%)
Jan 03, 2024 20.70 20.76 20.70 20.76 325 -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.