Skip to main content

Flexshares Intl Quality Div Def Fund (NY: IQDE )

21.69 -0.14 (-0.62%)
Official Closing Price Updated: 8:00 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2015 14.52 14.44 14.44 14.44 241,330 -0.12(-0.82%)
Dec 30, 2015 14.61 14.64 14.55 14.56 952,768 -0.13(-0.86%)
Dec 29, 2015 14.66 14.69 14.63 14.68 323,667 +0.11(+0.76%)
Dec 28, 2015 14.57 14.58 14.53 14.57 80,581 -0.01(-0.07%)
Dec 24, 2015 14.57 14.58 14.58 14.58 55,083 +0.02(+0.12%)
Dec 23, 2015 14.52 14.58 14.50 14.57 81,481 +0.21(+1.46%)
Dec 22, 2015 14.24 14.36 14.23 14.36 89,132 +0.18(+1.29%)
Dec 21, 2015 14.32 14.32 14.15 14.17 74,495 -0.05(-0.33%)
Dec 18, 2015 14.23 14.27 14.22 14.22 68,595 -0.07(-0.52%)
Dec 17, 2015 14.40 14.40 14.27 14.29 91,283 -0.13(-0.89%)
Dec 16, 2015 14.32 14.46 14.24 14.42 73,337 +0.18(+1.28%)
Dec 15, 2015 14.27 14.27 14.22 14.24 34,582 +0.13(+0.91%)
Dec 14, 2015 14.10 14.11 14.07 14.11 76,497 -0.01(-0.10%)
Dec 11, 2015 14.21 14.22 14.10 14.13 319,181 -0.35(-2.43%)
Dec 09, 2015 14.55 14.48 14.48 14.48 31,750 +0.00(+0.00%)
Dec 08, 2015 14.57 14.57 14.38 14.48 249,333 -0.15(-1.02%)
Dec 07, 2015 14.73 14.73 14.63 14.63 56,425 -0.22(-1.51%)
Dec 04, 2015 14.79 14.86 14.78 14.85 104,015 +0.01(+0.09%)
Dec 02, 2015 14.90 14.90 14.84 14.84 73 -0.13(-0.86%)
Dec 01, 2015 14.95 14.98 14.95 14.97 8,760 +0.12(+0.82%)
Nov 30, 2015 14.84 14.86 14.83 14.84 13,928 -0.07(-0.49%)
Nov 27, 2015 14.90 14.92 14.88 14.92 24,514 -0.04(-0.24%)
Nov 25, 2015 14.92 14.95 14.95 14.95 110,166 -0.02(-0.11%)
Nov 24, 2015 14.88 14.99 14.83 14.97 78,209 +0.01(+0.09%)
Nov 23, 2015 14.99 15.04 14.96 14.96 484,521 -0.11(-0.70%)
Nov 20, 2015 15.09 15.09 15.05 15.06 239,737 +0.01(+0.05%)
Nov 19, 2015 15.06 15.10 15.05 15.05 87,278 +0.07(+0.45%)
Nov 18, 2015 14.91 14.99 14.89 14.99 68,016 +0.11(+0.73%)
Nov 17, 2015 14.84 14.88 14.82 14.88 26,919 +0.09(+0.64%)
Nov 16, 2015 14.66 14.80 14.65 14.78 37,406 +0.16(+1.11%)
Nov 13, 2015 14.66 14.66 14.61 14.62 212,049 -0.10(-0.69%)
Nov 12, 2015 14.81 14.81 14.72 14.72 52,881 -0.18(-1.23%)
Nov 11, 2015 14.96 14.97 14.90 14.90 1,243 +0.00(+0.02%)
Nov 10, 2015 14.86 14.90 14.86 14.90 101,828 -0.02(-0.16%)
Nov 09, 2015 14.97 14.97 14.90 14.92 457 -0.17(-1.14%)
Nov 06, 2015 15.13 15.13 15.01 15.10 3,160 -0.18(-1.17%)
Nov 05, 2015 15.30 15.30 15.24 15.28 13,025 -0.01(-0.04%)
Nov 04, 2015 15.34 15.38 15.22 15.28 134,857 -0.05(-0.31%)
Nov 03, 2015 15.30 15.34 15.29 15.33 156,093 +0.03(+0.18%)
Nov 02, 2015 15.26 15.30 15.26 15.30 3,919 +0.10(+0.67%)
Oct 30, 2015 15.20 15.20 15.20 15.20 17,721 +0.09(+0.63%)
Oct 29, 2015 15.12 15.18 15.10 15.11 35,412 -0.14(-0.89%)
Oct 28, 2015 15.24 15.24 15.24 15.24 147 -0.07(-0.48%)
Oct 26, 2015 15.39 15.32 15.32 15.32 28,058 -0.08(-0.50%)
Oct 23, 2015 15.36 15.39 15.34 15.39 6,546 +0.15(+0.98%)
Oct 22, 2015 15.21 15.28 15.20 15.24 16,957 +0.07(+0.45%)
Oct 21, 2015 15.18 15.18 15.11 15.18 6,832 -0.01(-0.09%)
Oct 20, 2015 15.22 15.22 15.18 15.19 3,548 -0.05(-0.31%)
Oct 19, 2015 15.23 15.26 15.23 15.24 2,597 -0.10(-0.66%)
Oct 16, 2015 15.33 15.34 15.32 15.34 4,583 +0.01(+0.04%)
Oct 15, 2015 15.25 15.33 15.24 15.33 11,961 +0.27(+1.80%)
Oct 14, 2015 15.11 15.13 15.05 15.06 15,358 +0.01(+0.09%)
Oct 13, 2015 14.97 15.06 14.97 15.05 11,431 -0.11(-0.72%)
Oct 12, 2015 15.19 15.19 15.14 15.15 46,150 +0.01(+0.09%)
Oct 09, 2015 15.20 15.20 15.14 15.14 29,273 -0.01(-0.09%)
Oct 08, 2015 14.95 15.17 14.95 15.15 47,238 +0.16(+1.04%)
Oct 07, 2015 14.90 15.00 14.90 15.00 18,889 +0.16(+1.05%)
Oct 06, 2015 14.88 14.88 14.84 14.84 1,255 +0.09(+0.64%)
Oct 05, 2015 14.68 14.76 14.68 14.75 57,645 +0.24(+1.66%)
Oct 02, 2015 14.19 14.51 14.19 14.51 4,678 +0.29(+2.02%)
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.