Indicators

Flexshares Intl Quality Div Fund (NY: IQDF )

24.95 +0.16 (+0.65%)

Official Closing Price Updated: 8:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	17.56	17.84	17.49	17.83	496,117	-0.14(-0.78%)
Feb 27, 2020	18.24	18.39	17.97	17.97	445,535	-0.59(-3.18%)
Feb 26, 2020	18.63	18.75	18.54	18.56	666,202	+0.09(+0.49%)
Feb 25, 2020	18.86	18.87	18.46	18.47	520,680	-0.30(-1.62%)
Feb 24, 2020	18.75	18.89	18.70	18.77	1,045,848	-0.73(-3.74%)
Feb 21, 2020	19.49	19.55	19.46	19.50	523,069	-0.02(-0.13%)
Feb 20, 2020	19.56	19.61	19.45	19.52	257,669	-0.12(-0.63%)
Feb 19, 2020	19.66	19.67	19.63	19.65	206,342	+0.08(+0.42%)
Feb 18, 2020	19.56	19.61	19.55	19.56	193,874	-0.11(-0.58%)
Feb 14, 2020	19.78	19.81	19.65	19.68	7,940,680	-0.08(-0.41%)
Feb 13, 2020	19.71	19.85	19.71	19.76	86,237	-0.08(-0.41%)
Feb 12, 2020	19.83	19.85	19.78	19.84	90,430	+0.11(+0.58%)
Feb 11, 2020	19.73	19.77	19.68	19.73	85,148	+0.16(+0.80%)
Feb 10, 2020	19.47	19.57	19.47	19.57	125,298	+0.07(+0.38%)
Feb 07, 2020	19.57	19.58	19.48	19.50	229,521	-0.26(-1.33%)
Feb 06, 2020	19.79	19.79	19.71	19.76	128,407	-0.02(-0.12%)
Feb 05, 2020	19.79	19.79	19.72	19.79	143,369	+0.19(+0.96%)
Feb 04, 2020	19.58	19.62	19.57	19.60	60,267	+0.34(+1.75%)

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.