Skip to main content

Flexshares Intl Quality Div Def Fund (NY: IQDE )

21.82 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 15.96 16.00 15.94 15.99 4,965 +0.06(+0.35%)
Sep 29, 2016 16.04 16.07 15.94 15.94 12,781 -0.11(-0.68%)
Sep 28, 2016 15.99 16.05 15.92 16.05 19,232 +0.12(+0.77%)
Sep 27, 2016 15.87 15.94 15.87 15.92 26,720 +0.03(+0.18%)
Sep 26, 2016 15.90 15.91 15.87 15.89 3,954 -0.14(-0.87%)
Sep 23, 2016 16.05 16.07 16.01 16.03 58,438 -0.12(-0.77%)
Sep 22, 2016 16.17 16.24 16.15 16.16 27,789 +0.14(+0.88%)
Sep 21, 2016 15.89 16.02 15.84 16.02 5,900 +0.27(+1.72%)
Sep 20, 2016 15.82 15.82 15.72 15.75 51,094 +0.06(+0.40%)
Sep 19, 2016 15.74 15.75 15.68 15.68 18,913 +0.08(+0.51%)
Sep 16, 2016 15.60 15.60 15.57 15.60 9,464 -0.18(-1.13%)
Sep 15, 2016 15.64 15.78 15.64 15.78 5,859 +0.21(+1.35%)
Sep 14, 2016 15.62 15.67 15.57 15.57 12,429 -0.07(-0.43%)
Sep 13, 2016 15.76 15.80 15.60 15.64 25,993 -0.31(-1.93%)
Sep 12, 2016 15.74 15.94 15.74 15.94 18,370 +0.04(+0.26%)
Sep 09, 2016 16.03 16.03 15.87 15.90 10,805 -0.29(-1.77%)
Sep 08, 2016 16.27 16.27 16.19 16.19 16,580 -0.03(-0.22%)
Sep 07, 2016 16.31 16.31 16.18 16.22 46,396 +0.01(+0.09%)
Sep 06, 2016 16.13 16.21 16.12 16.21 28,728 +0.15(+0.91%)
Sep 02, 2016 16.18 16.06 16.06 16.06 28,337 +0.19(+1.19%)
Sep 01, 2016 15.85 15.89 15.82 15.87 7,927 +0.08(+0.49%)
Aug 31, 2016 15.86 15.86 15.77 15.80 69,007 -0.07(-0.44%)
Aug 30, 2016 15.94 15.95 15.85 15.87 39,549 -0.05(-0.31%)
Aug 29, 2016 15.85 15.92 15.85 15.92 4,206 +0.03(+0.18%)
Aug 26, 2016 16.06 16.06 15.89 15.89 10,494 -0.13(-0.83%)
Aug 25, 2016 16.04 16.04 16.01 16.02 4,645 -0.01(-0.09%)
Aug 24, 2016 16.25 16.25 16.03 16.04 65,472 -0.08(-0.52%)
Aug 23, 2016 16.34 16.34 16.12 16.12 143,615 +0.05(+0.30%)
Aug 22, 2016 16.08 16.09 16.03 16.07 13,255 -0.04(-0.26%)
Aug 19, 2016 16.09 16.15 16.06 16.11 29,472 -0.15(-0.90%)
Aug 18, 2016 16.22 16.26 16.20 16.26 39,838 +0.04(+0.26%)
Aug 17, 2016 16.21 16.22 16.12 16.22 4,791 -0.03(-0.17%)
Aug 16, 2016 16.32 16.32 16.25 16.25 46,092 -0.05(-0.30%)
Aug 15, 2016 16.29 16.33 16.27 16.29 9,249 +0.06(+0.34%)
Aug 12, 2016 16.27 16.27 16.22 16.24 17,951 -0.06(-0.34%)
Aug 11, 2016 16.34 16.34 16.18 16.29 10,170 +0.12(+0.73%)
Aug 10, 2016 16.22 16.36 16.18 16.18 104,084 +0.04(+0.26%)
Aug 09, 2016 16.20 16.20 16.11 16.13 59,347 +0.13(+0.79%)
Aug 08, 2016 16.02 16.04 16.01 16.01 32,214 -0.02(-0.13%)
Aug 05, 2016 15.94 16.04 15.94 16.03 72,757 +0.10(+0.61%)
Aug 04, 2016 15.91 15.94 15.90 15.93 9,268 +0.09(+0.54%)
Aug 03, 2016 15.78 15.85 15.78 15.85 2,775 -0.09(-0.54%)
Aug 02, 2016 16.10 16.10 15.87 15.93 97,209 -0.01(-0.04%)
Aug 01, 2016 16.01 16.01 15.94 15.94 51,428 -0.13(-0.80%)
Jul 29, 2016 15.99 16.07 15.98 16.07 83,668 +0.18(+1.12%)
Jul 28, 2016 15.95 15.95 15.84 15.89 4,209 +0.06(+0.40%)
Jul 27, 2016 15.96 15.96 15.81 15.83 39,201 +0.01(+0.09%)
Jul 26, 2016 15.83 15.83 15.79 15.81 34,380 +0.07(+0.44%)
Jul 25, 2016 15.76 15.78 15.70 15.74 116,510 -0.01(-0.09%)
Jul 22, 2016 15.76 15.76 15.72 15.76 19,668 +0.06(+0.40%)
Jul 21, 2016 15.74 15.78 15.69 15.69 27,162 -0.07(-0.44%)
Jul 20, 2016 15.73 15.80 15.70 15.76 29,838 +0.08(+0.49%)
Jul 19, 2016 15.72 15.72 15.66 15.69 72,884 -0.10(-0.62%)
Jul 18, 2016 15.74 15.80 15.71 15.78 73,305 +0.03(+0.18%)
Jul 15, 2016 15.78 15.78 15.74 15.76 4,505 -0.06(-0.40%)
Jul 14, 2016 15.85 15.85 15.82 15.82 26,243 +0.12(+0.76%)
Jul 13, 2016 15.74 15.74 15.69 15.70 72,970 -0.05(-0.31%)
Jul 12, 2016 15.74 15.76 15.71 15.75 8,186 +0.20(+1.30%)
Jul 11, 2016 15.56 15.60 15.55 15.55 27,523 +0.20(+1.27%)
Jul 08, 2016 15.34 15.37 15.11 15.35 62,398 +0.24(+1.62%)
Jul 07, 2016 15.29 15.29 15.11 15.11 38,005 -0.06(-0.41%)
Jul 06, 2016 15.08 15.17 15.08 15.17 20,005 -0.01(-0.05%)
Jul 05, 2016 15.26 15.26 15.15 15.18 22,982 -0.21(-1.36%)
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.