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, 2015 14.18 14.21 14.13 14.21 5,526 +0.28(+1.99%)
Sep 29, 2015 13.95 14.00 13.92 13.94 92,083 -0.07(-0.48%)
Sep 28, 2015 14.03 14.05 14.00 14.00 17,279 -0.30(-2.08%)
Sep 25, 2015 14.30 14.30 14.30 14.30 248 +0.14(+1.00%)
Sep 24, 2015 14.06 14.16 14.01 14.16 11,396 -0.07(-0.47%)
Sep 23, 2015 14.24 14.24 14.19 14.23 3,194 -0.07(-0.52%)
Sep 22, 2015 14.34 14.34 14.27 14.30 15,523 -0.34(-2.34%)
Sep 21, 2015 14.64 14.64 14.64 14.64 1,764 -0.05(-0.35%)
Sep 18, 2015 14.80 14.80 14.69 14.69 7,891 -0.44(-2.89%)
Sep 17, 2015 15.13 15.13 15.13 15.13 149 +0.16(+1.07%)
Sep 16, 2015 14.86 14.97 14.86 14.97 1,792 +0.25(+1.73%)
Sep 15, 2015 14.64 14.72 14.64 14.72 812 +0.10(+0.69%)
Sep 14, 2015 14.62 14.63 14.61 14.62 7,727 -0.09(-0.59%)
Sep 11, 2015 14.58 14.70 14.58 14.70 9,789 -0.02(-0.14%)
Sep 10, 2015 14.70 14.75 14.70 14.72 69,813 +0.15(+1.01%)
Sep 09, 2015 14.86 14.86 14.58 14.58 7,664 -0.05(-0.37%)
Sep 08, 2015 14.60 14.63 14.59 14.63 16,002 +0.37(+2.61%)
Sep 04, 2015 14.32 14.26 14.26 14.26 11,499 -0.40(-2.72%)
Sep 03, 2015 14.60 14.66 14.60 14.66 3,584 +0.11(+0.74%)
Sep 02, 2015 14.54 14.55 14.48 14.55 11,440 +0.11(+0.79%)
Sep 01, 2015 14.50 14.50 14.44 14.44 894 -0.47(-3.14%)
Aug 31, 2015 14.79 14.90 14.78 14.90 194,463 +0.00(+0.00%)
Aug 28, 2015 14.92 14.92 14.90 14.90 57,544 -0.10(-0.67%)
Aug 27, 2015 14.86 15.02 14.85 15.01 28,201 +0.42(+2.89%)
Aug 26, 2015 14.63 14.63 14.58 14.58 298 +0.13(+0.93%)
Aug 25, 2015 14.74 14.75 14.45 14.45 13,342 +0.17(+1.22%)
Aug 24, 2015 14.42 14.56 14.14 14.28 338,613 -0.54(-3.62%)
Aug 21, 2015 15.07 15.07 14.81 14.81 10,573 -0.40(-2.60%)
Aug 20, 2015 15.31 15.31 15.21 15.21 26,225 -0.22(-1.45%)
Aug 19, 2015 15.46 15.46 15.34 15.43 6,466 -0.13(-0.84%)
Aug 18, 2015 15.60 15.61 15.55 15.56 140,022 -0.11(-0.73%)
Aug 17, 2015 15.61 15.69 15.61 15.67 5,602 -0.06(-0.38%)
Aug 14, 2015 15.69 15.73 15.69 15.73 1,717 +0.04(+0.26%)
Aug 13, 2015 15.69 15.70 15.65 15.69 9,259 -0.05(-0.34%)
Aug 12, 2015 15.67 15.76 15.62 15.75 67,499 -0.07(-0.46%)
Aug 11, 2015 15.84 15.84 15.75 15.82 14,425 -0.24(-1.47%)
Aug 10, 2015 15.92 16.06 15.92 16.06 73,039 +0.20(+1.27%)
Aug 07, 2015 15.82 15.86 15.82 15.86 5,077 -0.07(-0.42%)
Aug 06, 2015 15.96 15.96 15.89 15.92 5,481 -0.11(-0.67%)
Aug 05, 2015 16.22 16.22 16.00 16.03 14,733 +0.07(+0.42%)
Aug 04, 2015 16.04 16.05 15.96 15.96 3,823 +0.03(+0.21%)
Aug 03, 2015 15.92 15.94 15.91 15.93 7,034 -0.13(-0.83%)
Jul 31, 2015 16.09 16.09 16.06 16.06 304 +0.06(+0.37%)
Jul 29, 2015 15.90 16.00 16.00 16.00 9,857 +0.14(+0.85%)
Jul 28, 2015 15.79 15.87 15.79 15.87 298 +0.13(+0.85%)
Jul 27, 2015 15.71 15.73 15.71 15.73 5,867 -0.06(-0.38%)
Jul 24, 2015 15.86 15.86 15.76 15.80 29,123 -0.16(-1.01%)
Jul 23, 2015 16.03 16.04 15.95 15.96 5,967 -0.09(-0.58%)
Jul 22, 2015 16.02 16.05 16.02 16.05 5,749 -0.14(-0.87%)
Jul 21, 2015 16.32 16.32 16.18 16.19 5,969 -0.03(-0.17%)
Jul 20, 2015 16.18 16.22 16.18 16.22 7,007 +0.02(+0.12%)
Jul 17, 2015 16.22 16.22 16.20 16.20 4,614 -0.04(-0.25%)
Jul 16, 2015 16.27 16.27 16.24 16.24 3,706 +0.09(+0.57%)
Jul 15, 2015 16.28 16.28 16.13 16.14 20,196 -0.01(-0.03%)
Jul 14, 2015 16.16 16.16 16.15 16.15 47,015 +0.09(+0.54%)
Jul 13, 2015 16.04 16.07 16.04 16.06 5,809 +0.07(+0.46%)
Jul 10, 2015 16.02 16.02 15.99 15.99 59,766 +0.38(+2.40%)
Jul 09, 2015 15.74 15.74 15.61 15.61 6,197 +0.23(+1.48%)
Jul 08, 2015 15.47 15.47 15.39 15.39 26,832 -0.38(-2.42%)
Jul 07, 2015 15.56 15.77 15.47 15.77 1,941 +0.01(+0.04%)
Jul 06, 2015 15.79 15.88 15.76 15.76 7,942 -0.31(-1.92%)
Jul 02, 2015 16.12 16.07 16.07 16.07 6,422 -0.11(-0.70%)
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.