Skip to main content

Flexshares Intl Quality Div Def Fund (NY: IQDE )

21.69 -0.14 (-0.62%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 19.40 19.40 19.29 19.29 6,144 -0.11(-0.55%)
May 27, 2022 19.37 19.40 19.37 19.40 176 +0.13(+0.66%)
May 26, 2022 19.22 19.27 19.22 19.27 1,383 +0.25(+1.29%)
May 25, 2022 19.01 19.04 19.01 19.03 16,660 +0.00(+0.00%)
May 24, 2022 18.92 19.03 18.92 19.03 2,909 -0.01(-0.07%)
May 23, 2022 19.03 19.09 19.03 19.04 1,149 +0.31(+1.67%)
May 20, 2022 18.77 18.77 18.53 18.73 18,366 +0.07(+0.37%)
May 19, 2022 18.61 18.75 18.61 18.66 12,409 +0.23(+1.23%)
May 18, 2022 18.70 18.70 18.42 18.43 24,762 -0.42(-2.23%)
May 17, 2022 18.80 18.86 18.80 18.85 522 +0.32(+1.74%)
May 16, 2022 18.41 18.53 18.41 18.53 1,213 +0.08(+0.42%)
May 13, 2022 18.28 18.48 18.27 18.45 70,192 +0.38(+2.10%)
May 12, 2022 18.20 18.20 17.94 18.08 9,858 -0.06(-0.32%)
May 11, 2022 18.43 18.43 18.13 18.13 1,672 -0.12(-0.66%)
May 10, 2022 18.40 18.40 18.19 18.25 5,561 +0.05(+0.29%)
May 09, 2022 18.40 18.40 18.19 18.20 7,255 -0.47(-2.53%)
May 06, 2022 18.59 18.76 18.58 18.67 6,695 -0.11(-0.61%)
May 05, 2022 19.10 19.10 18.72 18.79 24,372 -0.61(-3.16%)
May 04, 2022 18.97 19.40 18.95 19.40 8,460 +0.35(+1.82%)
May 03, 2022 18.98 19.13 18.98 19.05 15,293 +0.19(+0.99%)
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.