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 (%)
Apr 29, 2016 15.50 15.50 15.43 15.43 49,400 -0.02(-0.13%)
Apr 28, 2016 15.44 15.58 15.44 15.45 29,923 -0.14(-0.93%)
Apr 27, 2016 15.51 15.62 15.47 15.60 32,284 +0.05(+0.31%)
Apr 26, 2016 15.55 15.57 15.54 15.55 28,792 +0.11(+0.71%)
Apr 25, 2016 15.47 15.47 15.44 15.44 18,418 -0.10(-0.66%)
Apr 22, 2016 15.55 15.56 15.47 15.54 7,539 +0.02(+0.13%)
Apr 21, 2016 15.64 15.64 15.52 15.52 20,090 -0.19(-1.23%)
Apr 20, 2016 15.70 15.75 15.70 15.71 111,939 -0.04(-0.23%)
Apr 19, 2016 15.69 15.75 15.68 15.75 2,271 +0.25(+1.59%)
Apr 18, 2016 15.38 15.51 15.38 15.50 6,574 +0.06(+0.38%)
Apr 15, 2016 15.40 15.45 15.39 15.44 40,610 +0.02(+0.13%)
Apr 14, 2016 15.44 15.44 15.41 15.42 10,370 -0.02(-0.13%)
Apr 13, 2016 15.40 15.44 15.40 15.44 4,364 +0.13(+0.85%)
Apr 12, 2016 15.17 15.31 15.10 15.31 81,612 +0.23(+1.50%)
Apr 11, 2016 15.10 15.18 15.09 15.09 29,984 +0.12(+0.83%)
Apr 08, 2016 14.95 14.98 14.94 14.96 6,853 +0.27(+1.82%)
Apr 07, 2016 14.75 14.76 14.65 14.70 9,878 -0.06(-0.39%)
Apr 06, 2016 14.75 14.75 14.75 14.75 3,778 +0.02(+0.16%)
Apr 05, 2016 14.71 14.76 14.71 14.73 7,933 -0.29(-1.92%)
Apr 04, 2016 15.05 15.06 15.02 15.02 13,052 -0.05(-0.32%)
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.