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 (%)
Mar 31, 2016 15.25 15.26 15.24 15.24 10,736 -0.02(-0.12%)
Mar 30, 2016 15.26 15.27 15.25 15.26 5,688 +0.33(+2.23%)
Mar 28, 2016 14.90 14.92 14.90 14.92 78 +0.05(+0.34%)
Mar 24, 2016 14.77 14.87 14.87 14.87 2,764 -0.02(-0.14%)
Mar 23, 2016 14.98 14.98 14.89 14.89 2,636 -0.29(-1.90%)
Mar 18, 2016 15.21 15.21 15.17 15.18 68 +0.03(+0.23%)
Mar 17, 2016 15.01 15.19 14.96 15.15 53,725 +0.19(+1.28%)
Mar 16, 2016 14.75 14.98 14.75 14.96 10,526 +0.18(+1.25%)
Mar 15, 2016 14.74 14.79 14.71 14.77 10,707 -0.14(-0.96%)
Mar 14, 2016 14.89 14.92 14.88 14.92 3,489 +0.01(+0.09%)
Mar 11, 2016 14.88 14.94 14.88 14.90 31,992 +0.31(+2.16%)
Mar 10, 2016 14.79 14.79 14.59 14.59 4,966 -0.05(-0.33%)
Mar 09, 2016 14.64 14.64 14.64 14.64 270 +0.08(+0.52%)
Mar 08, 2016 14.59 14.61 14.56 14.56 2,854 -0.12(-0.79%)
Mar 07, 2016 14.70 14.72 14.67 14.68 34,915 +0.01(+0.09%)
Mar 04, 2016 14.66 14.50 14.50 14.66 11,616 +0.16(+1.13%)
Mar 03, 2016 14.46 14.51 14.46 14.50 9,818 +0.17(+1.19%)
Mar 02, 2016 14.27 14.33 14.19 14.33 11,277 +0.08(+0.53%)
Mar 01, 2016 14.10 14.25 14.10 14.25 5,481 +0.24(+1.69%)
Feb 29, 2016 14.02 14.02 14.02 14.02 2,156 +0.11(+0.76%)
Feb 26, 2016 14.05 14.05 13.91 13.91 53,149 -0.10(-0.73%)
Feb 25, 2016 13.94 14.01 13.92 14.01 23,650 +0.14(+0.99%)
Feb 24, 2016 13.88 13.90 13.88 13.88 58,290 -0.01(-0.05%)
Feb 23, 2016 14.01 14.04 13.88 13.88 12,998 -0.26(-1.87%)
Feb 22, 2016 14.15 14.15 14.15 14.15 214 +0.15(+1.06%)
Feb 19, 2016 13.89 14.01 13.89 14.00 34,715 -0.01(-0.05%)
Feb 18, 2016 14.02 14.02 13.97 14.01 21,889 +0.00(+0.00%)
Feb 17, 2016 13.86 14.01 13.86 14.01 17,847 +0.24(+1.74%)
Feb 16, 2016 13.77 13.77 13.69 13.77 24,727 +0.25(+1.87%)
Feb 12, 2016 13.47 13.51 13.51 13.51 730 +0.14(+1.02%)
Feb 11, 2016 13.35 13.38 13.29 13.38 11,211 -0.16(-1.16%)
Feb 10, 2016 13.53 13.59 13.52 13.53 51,978 +0.10(+0.71%)
Feb 09, 2016 13.41 13.51 13.40 13.44 40,158 -0.22(-1.60%)
Feb 08, 2016 13.70 13.72 13.66 13.66 7,913 -0.28(-2.01%)
Feb 05, 2016 13.94 13.94 13.93 13.94 3,728 -0.10(-0.73%)
Feb 04, 2016 14.05 14.07 14.04 14.04 30,090 +0.07(+0.49%)
Feb 03, 2016 13.97 13.97 13.97 13.97 241 +0.17(+1.25%)
Feb 02, 2016 13.85 13.85 13.80 13.80 1,162 -0.30(-2.13%)
Jan 29, 2016 14.00 14.10 14.10 14.10 5,405 +0.26(+1.91%)
Jan 28, 2016 13.89 13.91 13.83 13.83 759 +0.16(+1.20%)
Jan 27, 2016 13.67 13.67 13.67 13.67 200 +0.02(+0.15%)
Jan 26, 2016 13.55 13.65 13.55 13.65 559 +0.14(+1.01%)
Jan 25, 2016 13.53 13.53 13.49 13.51 6,427 -0.02(-0.12%)
Jan 22, 2016 13.46 13.54 13.46 13.53 876 +0.31(+2.35%)
Jan 21, 2016 13.02 13.22 12.97 13.22 3,919 +0.12(+0.89%)
Jan 20, 2016 13.07 13.11 13.00 13.10 13,222 -0.26(-1.95%)
Jan 19, 2016 13.41 13.42 13.36 13.36 18,007 +0.19(+1.46%)
Jan 15, 2016 13.23 13.17 13.17 13.17 14,316 -0.46(-3.37%)
Jan 14, 2016 13.42 13.63 13.40 13.63 19,139 +0.08(+0.56%)
Jan 13, 2016 13.72 13.74 13.55 13.55 24,908 -0.07(-0.50%)
Jan 12, 2016 13.57 13.62 13.53 13.62 53,614 +0.10(+0.76%)
Jan 11, 2016 13.51 13.52 13.51 13.52 934 -0.01(-0.10%)
Jan 08, 2016 13.53 13.53 13.53 13.53 438 -0.09(-0.65%)
Jan 07, 2016 13.68 13.77 13.60 13.62 174,226 -0.29(-2.07%)
Jan 06, 2016 13.87 13.96 13.86 13.91 96,202 -0.23(-1.65%)
Jan 05, 2016 14.16 14.17 14.14 14.14 1,465 +0.01(+0.10%)
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.