Skip to main content

Flexshares Intl Quality Div Def Fund (NY: IQDE )

22.17 -0.04 (-0.18%)
Official Closing Price Updated: 8:00 PM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2015 16.01 16.02 16.01 16.02 3,733 +0.03(+0.17%)
Jun 29, 2015 16.16 16.18 15.99 15.99 20,846 -0.47(-2.85%)
Jun 26, 2015 16.46 16.46 16.44 16.46 25,847 -0.05(-0.32%)
Jun 25, 2015 16.51 16.53 16.51 16.51 44,310 +0.01(+0.08%)
Jun 24, 2015 16.53 16.53 16.49 16.50 19,846 -0.12(-0.74%)
Jun 23, 2015 16.59 16.62 16.59 16.62 4,326 +0.02(+0.14%)
Jun 22, 2015 16.57 16.65 16.57 16.60 6,517 +0.21(+1.27%)
Jun 19, 2015 16.39 16.39 16.39 16.39 24,381 +0.04(+0.24%)
Jun 18, 2015 16.37 16.46 16.32 16.35 35,322 +0.08(+0.48%)
Jun 17, 2015 16.09 16.27 16.09 16.27 14,053 +0.05(+0.32%)
Jun 16, 2015 16.23 16.26 16.18 16.22 26,968 +0.07(+0.45%)
Jun 15, 2015 16.10 16.17 16.09 16.15 70,492 -0.11(-0.65%)
Jun 12, 2015 16.23 16.29 16.23 16.25 3,452 -0.12(-0.72%)
Jun 11, 2015 16.35 16.37 16.34 16.37 10,441 +0.03(+0.20%)
Jun 10, 2015 16.29 16.35 16.29 16.34 38,184 +0.26(+1.59%)
Jun 09, 2015 16.08 16.08 16.08 16.08 570 -0.05(-0.33%)
Jun 08, 2015 16.10 16.13 16.10 16.13 10,461 -0.01(-0.08%)
Jun 05, 2015 16.16 16.17 16.15 16.15 31,705 -0.15(-0.91%)
Jun 04, 2015 16.40 16.40 16.28 16.30 15,270 -0.20(-1.22%)
Jun 03, 2015 16.51 16.55 16.49 16.50 13,412 -0.03(-0.16%)
Jun 02, 2015 16.38 16.52 16.38 16.52 5,538 +0.20(+1.21%)
Jun 01, 2015 16.54 16.54 16.31 16.32 6,457 -0.18(-1.08%)
May 29, 2015 16.58 16.58 16.44 16.50 22,824 -0.17(-1.02%)
May 28, 2015 16.58 16.67 16.56 16.67 38,040 -0.06(-0.35%)
May 27, 2015 16.59 16.73 16.59 16.73 8,326 +0.11(+0.63%)
May 26, 2015 16.70 16.70 16.61 16.63 48,361 -0.28(-1.63%)
May 22, 2015 16.92 16.90 16.90 16.90 1,673 -0.10(-0.58%)
May 21, 2015 16.94 17.01 16.94 17.00 2,556 +0.10(+0.58%)
May 20, 2015 16.89 16.90 16.89 16.90 15,868 -0.03(-0.19%)
May 19, 2015 16.90 16.96 16.90 16.94 14,284 -0.07(-0.39%)
May 18, 2015 17.08 17.08 17.00 17.00 30,174 -0.11(-0.65%)
May 15, 2015 17.07 17.11 17.06 17.11 842 +0.05(+0.27%)
May 14, 2015 17.02 17.07 17.02 17.07 6,299 +0.08(+0.46%)
May 13, 2015 16.99 16.99 16.99 16.99 152 +0.14(+0.86%)
May 12, 2015 16.84 16.85 16.84 16.84 24,820 -0.04(-0.23%)
May 11, 2015 16.90 16.90 16.88 16.88 2,188 -0.11(-0.66%)
May 08, 2015 16.93 17.05 16.93 17.00 38,438 +0.30(+1.77%)
May 07, 2015 16.70 16.70 16.70 16.70 678 -0.13(-0.78%)
May 06, 2015 16.80 16.83 16.80 16.83 855 -0.11(-0.66%)
May 05, 2015 16.94 16.94 16.94 16.94 28,633 -0.01(-0.04%)
May 04, 2015 16.95 16.96 16.94 16.95 62,656 +0.03(+0.19%)
May 01, 2015 16.88 16.94 16.84 16.92 39,662 +0.09(+0.55%)
Apr 30, 2015 16.86 16.86 16.82 16.82 7,939 -0.16(-0.91%)
Apr 29, 2015 16.98 16.98 16.98 16.98 733 -0.09(-0.52%)
Apr 28, 2015 17.06 17.07 17.05 17.07 7,646 -0.01(-0.08%)
Apr 27, 2015 17.09 17.09 17.08 17.08 14,432 +0.12(+0.70%)
Apr 24, 2015 16.98 16.98 16.94 16.96 2,853 +0.11(+0.62%)
Apr 23, 2015 16.68 16.86 16.68 16.86 2,343 +0.16(+0.94%)
Apr 21, 2015 16.68 16.70 16.70 16.70 19,476 +0.07(+0.43%)
Apr 20, 2015 16.63 16.65 16.59 16.63 770,139 +0.08(+0.46%)
Apr 17, 2015 16.65 16.65 16.55 16.55 1,521 -0.29(-1.74%)
Apr 16, 2015 16.77 16.88 16.76 16.84 7,341 +0.15(+0.91%)
Apr 15, 2015 16.59 16.71 16.59 16.69 10,664 +0.12(+0.71%)
Apr 14, 2015 16.56 16.58 16.56 16.57 6,329 +0.12(+0.76%)
Apr 13, 2015 16.51 16.51 16.44 16.45 38,767 -0.12(-0.75%)
Apr 10, 2015 16.56 16.57 16.55 16.57 85,553 -0.01(-0.05%)
Apr 09, 2015 16.57 16.58 16.55 16.58 6,162 +0.06(+0.36%)
Apr 08, 2015 16.49 16.55 16.49 16.52 12,309 +0.11(+0.64%)
Apr 07, 2015 16.54 16.54 16.42 16.42 42,347 -0.05(-0.30%)
Apr 06, 2015 16.42 16.51 16.42 16.47 20,118 +0.18(+1.12%)
Apr 02, 2015 16.26 16.28 16.28 16.28 17,954 +0.15(+0.93%)
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.