Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Flexshares Intl Quality Div Def Fund (NY: IQDE )

21.78 +0.15 (+0.69%)
Official Closing Price Updated: 8:00 PM EDT, May 3, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 28, 2013 15.12 15.13 15.12 15.13 3,302 +0.55(+3.79%)
Jun 24, 2013 14.58 14.58 14.58 14.58 0 -0.31(-2.09%)
Jun 21, 2013 14.90 14.90 14.89 14.89 1,541 +0.00(+0.00%)
Jun 20, 2013 14.75 14.89 14.75 14.89 31,551 -0.88(-5.56%)
Jun 17, 2013 15.78 15.77 15.77 15.77 5,033 +0.16(+1.02%)
Jun 13, 2013 15.61 15.61 15.61 15.61 0 +0.11(+0.74%)
Jun 12, 2013 15.49 15.49 15.49 15.49 3,932 -0.01(-0.07%)
Jun 06, 2013 15.50 15.50 15.50 15.50 0 +0.06(+0.39%)
Jun 05, 2013 15.54 15.54 15.44 15.44 2,516 -0.39(-2.44%)
Jun 04, 2013 15.83 15.83 15.83 15.83 471 +0.11(+0.73%)
Jun 03, 2013 15.72 15.72 15.72 15.72 3,145 -0.17(-1.04%)
May 31, 2013 15.92 15.92 15.88 15.88 613 -0.56(-3.40%)
May 22, 2013 16.66 16.44 16.44 16.44 4,875 -0.23(-1.37%)
May 21, 2013 16.67 16.67 16.67 16.67 9,012 +0.08(+0.50%)
May 20, 2013 16.59 16.59 16.59 16.59 157 +0.15(+0.93%)
May 15, 2013 16.44 16.44 16.44 16.44 0 +0.01(+0.08%)
May 10, 2013 16.42 16.42 16.42 16.42 0 -0.06(-0.35%)
May 09, 2013 16.48 16.48 16.48 16.48 1,572 +0.07(+0.43%)
May 07, 2013 16.41 16.41 16.41 16.41 314 +0.10(+0.62%)
May 01, 2013 16.31 16.31 16.31 16.31 1,572 -0.04(-0.27%)
Apr 29, 2013 16.26 16.35 16.35 16.35 1,415 +0.17(+1.08%)
Apr 25, 2013 16.18 16.18 16.18 16.18 0 +0.06(+0.37%)
Apr 24, 2013 16.07 16.12 16.07 16.12 4,246 +0.40(+2.57%)
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.