Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Flexshares Intl Quality Div Def Fund (NY: IQDE )

23.38 -0.09 (-0.39%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 26, 2024 23.40 23.49 23.40 23.47 9,623 +0.48(+2.09%)
Sep 25, 2024 22.98 22.99 22.98 22.99 537 -0.18(-0.78%)
Sep 24, 2024 23.00 23.17 23.00 23.17 1,291 +0.38(+1.67%)
Sep 23, 2024 22.81 22.81 22.77 22.79 1,347 +0.15(+0.65%)
Sep 20, 2024 22.70 22.70 22.64 22.64 194 -0.30(-1.29%)
Sep 19, 2024 22.83 22.94 22.83 22.94 173 +0.30(+1.31%)
Sep 18, 2024 22.70 22.70 22.64 22.64 408 -0.08(-0.34%)
Sep 17, 2024 22.83 22.83 22.68 22.72 3,418 -0.13(-0.56%)
Sep 16, 2024 22.84 22.84 22.84 22.84 30 +0.13(+0.58%)
Sep 13, 2024 22.74 22.74 22.71 22.71 454 +0.10(+0.44%)
Sep 12, 2024 22.42 22.61 22.42 22.61 107 +0.16(+0.71%)
Sep 11, 2024 22.31 22.45 22.20 22.45 14,340 +0.08(+0.36%)
Sep 10, 2024 22.30 22.38 22.30 22.38 243 -0.11(-0.47%)
Sep 09, 2024 22.52 22.52 22.48 22.48 218 +0.14(+0.65%)
Sep 06, 2024 22.35 22.37 22.32 22.34 14,637 -0.37(-1.65%)
Sep 05, 2024 22.79 22.80 22.67 22.71 2,214 +0.01(+0.06%)
Sep 04, 2024 22.66 22.75 22.66 22.70 603 +0.02(+0.08%)
Sep 03, 2024 22.74 22.75 22.68 22.68 1,241 -0.37(-1.59%)
Aug 30, 2024 23.03 23.05 23.03 23.05 221 +0.04(+0.18%)
Aug 29, 2024 23.02 23.02 23.00 23.00 391 +0.05(+0.22%)
Aug 28, 2024 22.88 22.95 22.87 22.95 1,339 -0.12(-0.53%)
Aug 27, 2024 23.07 23.07 23.07 23.07 255 +0.10(+0.42%)
Aug 26, 2024 22.98 23.05 22.98 22.98 2,113 -0.04(-0.19%)
Aug 23, 2024 23.02 23.02 23.02 23.02 100 +0.42(+1.84%)
Aug 22, 2024 22.72 22.72 22.60 22.61 608 -0.14(-0.60%)
Aug 21, 2024 22.68 22.74 22.68 22.74 1,401 +0.17(+0.73%)
Aug 20, 2024 22.60 22.60 22.57 22.58 1,012 -0.04(-0.16%)
Aug 19, 2024 22.55 22.61 22.55 22.61 2,108 +0.28(+1.24%)
Aug 16, 2024 22.27 22.34 22.25 22.34 7,303 +0.18(+0.80%)
Aug 15, 2024 22.11 22.21 22.11 22.16 5,663 +0.23(+1.04%)
Aug 14, 2024 21.93 21.93 21.87 21.93 1,701 +0.01(+0.03%)
Aug 13, 2024 21.84 21.93 21.84 21.93 19,355 +0.27(+1.23%)
Aug 12, 2024 21.60 21.67 21.60 21.66 1,068 +0.02(+0.10%)
Aug 09, 2024 21.48 21.64 21.47 21.64 1,150 +0.08(+0.36%)
Aug 08, 2024 21.57 21.57 21.56 21.56 2,011 +0.41(+1.93%)
Aug 07, 2024 21.15 21.15 21.15 21.15 9 +0.11(+0.51%)
Aug 06, 2024 21.04 21.04 21.04 21.04 57 -0.00(-0.02%)
Aug 05, 2024 21.05 21.05 21.05 21.05 18 -0.44(-2.02%)
Aug 02, 2024 21.38 21.48 21.36 21.48 2,328 -0.23(-1.06%)
Aug 01, 2024 21.71 21.71 21.71 21.71 99 -0.47(-2.12%)
Jul 31, 2024 22.17 22.18 22.17 22.18 500 +0.29(+1.35%)
Jul 30, 2024 21.85 21.89 21.85 21.89 143 +0.03(+0.14%)
Jul 29, 2024 21.82 21.86 21.80 21.86 876 -0.07(-0.30%)
Jul 26, 2024 21.95 21.95 21.90 21.92 800 +0.25(+1.17%)
Jul 25, 2024 21.70 21.72 21.67 21.67 434 -0.05(-0.24%)
Jul 24, 2024 21.72 21.72 21.72 21.72 1 -0.18(-0.83%)
Jul 23, 2024 21.95 21.96 21.91 21.91 608 -0.24(-1.09%)
Jul 22, 2024 22.15 22.15 22.15 22.15 16 +0.21(+0.94%)
Jul 19, 2024 21.94 21.94 21.94 21.94 100 -0.15(-0.67%)
Jul 18, 2024 22.09 22.09 22.09 22.09 4 -0.15(-0.68%)
Jul 17, 2024 22.21 22.30 22.21 22.24 5,978 -0.12(-0.53%)
Jul 16, 2024 22.22 22.36 22.22 22.36 230 +0.08(+0.35%)
Jul 15, 2024 22.33 22.33 22.28 22.28 112 -0.19(-0.86%)
Jul 12, 2024 22.40 22.52 22.40 22.47 453 +0.16(+0.73%)
Jul 11, 2024 22.31 22.31 22.31 22.31 166 +0.14(+0.64%)
Jul 10, 2024 22.09 22.17 22.09 22.17 4,919 +0.18(+0.82%)
Jul 09, 2024 22.01 22.03 21.99 21.99 783 -0.01(-0.05%)
Jul 08, 2024 22.02 22.02 22.00 22.00 554 -0.10(-0.43%)
Jul 05, 2024 22.19 22.19 22.01 22.10 349 +0.07(+0.34%)
Jul 03, 2024 22.02 22.06 22.02 22.02 564 +0.23(+1.06%)
Jul 02, 2024 21.75 21.79 21.71 21.79 1,957 +0.04(+0.18%)
Jul 01, 2024 21.82 21.82 21.74 21.75 4,808 +0.02(+0.10%)
Jun 28, 2024 21.72 21.76 21.72 21.73 1,515 +0.07(+0.32%)
Jun 27, 2024 21.67 21.74 21.64 21.66 1,834 +0.00(+0.00%)
Jun 26, 2024 21.68 21.68 21.66 21.66 796 -0.16(-0.73%)
Jun 25, 2024 21.81 21.83 21.80 21.82 3,724 -0.01(-0.05%)
Jun 24, 2024 21.75 21.95 21.75 21.83 2,387 +0.14(+0.65%)
Jun 21, 2024 21.73 21.73 21.69 21.69 650 -0.13(-0.62%)
Jun 20, 2024 21.86 21.86 21.82 21.82 4,526 -0.04(-0.18%)
Jun 18, 2024 21.83 21.86 21.83 21.86 1,751 +0.03(+0.13%)
Jun 17, 2024 21.73 21.84 21.73 21.84 1,484 +0.06(+0.29%)
Jun 14, 2024 21.70 21.77 21.70 21.77 930 -0.12(-0.56%)
Jun 13, 2024 21.85 21.89 21.85 21.89 921 -0.17(-0.78%)
Jun 12, 2024 22.16 22.18 22.07 22.07 1,478 +0.22(+0.99%)
Jun 11, 2024 21.84 21.85 21.84 21.85 595 -0.26(-1.17%)
Jun 10, 2024 22.02 22.11 22.02 22.11 825 +0.02(+0.07%)
Jun 07, 2024 22.12 22.21 22.09 22.09 12,315 -0.24(-1.08%)
Jun 06, 2024 22.25 22.33 22.25 22.33 1,769 +0.17(+0.77%)
Jun 05, 2024 22.13 22.17 22.13 22.16 1,017 +0.10(+0.46%)
Jun 04, 2024 22.06 22.06 22.06 22.06 112 -0.21(-0.92%)
Jun 03, 2024 22.25 22.27 22.25 22.27 391 +0.21(+0.97%)
May 31, 2024 21.91 22.05 21.90 22.05 530 +0.03(+0.14%)
May 30, 2024 22.02 22.07 21.96 22.02 1,730 +0.10(+0.47%)
May 29, 2024 21.91 21.92 21.91 21.92 1,828 -0.30(-1.34%)
May 28, 2024 22.24 22.27 22.19 22.21 2,775 +0.05(+0.22%)
May 24, 2024 22.13 22.18 22.13 22.17 1,124 +0.19(+0.87%)
May 23, 2024 21.98 21.98 21.97 21.97 229 -0.15(-0.69%)
May 22, 2024 22.09 22.13 22.08 22.13 865 -0.19(-0.84%)
May 21, 2024 22.30 22.31 22.26 22.31 3,805 -0.03(-0.13%)
May 20, 2024 22.34 22.34 22.34 22.34 46 -0.03(-0.14%)
May 17, 2024 22.37 22.37 22.37 22.37 0 +0.11(+0.50%)
May 16, 2024 22.26 22.26 22.26 22.26 8 -0.01(-0.03%)
May 15, 2024 22.26 22.27 22.26 22.27 490 +0.19(+0.85%)
May 14, 2024 22.07 22.08 22.07 22.08 421 +0.17(+0.76%)
May 13, 2024 21.90 21.91 21.90 21.91 475 +0.09(+0.41%)
May 10, 2024 21.82 21.82 21.82 21.82 186 +0.14(+0.64%)
May 09, 2024 21.59 21.69 21.59 21.69 833 +0.22(+1.04%)
May 08, 2024 21.39 21.46 21.39 21.46 387 -0.04(-0.19%)
May 07, 2024 21.50 21.50 21.50 21.50 4 -0.04(-0.19%)
May 06, 2024 21.49 21.55 21.49 21.55 3,388 +0.10(+0.48%)
May 03, 2024 21.44 21.45 21.44 21.44 2,239 +0.15(+0.69%)
May 02, 2024 21.20 21.29 21.20 21.29 355 +0.30(+1.45%)
May 01, 2024 21.07 21.07 20.95 20.99 2,596 +0.00(+0.02%)
Apr 30, 2024 21.04 21.04 20.98 20.98 208 -0.22(-1.06%)
Apr 29, 2024 21.07 21.21 21.07 21.21 3,027 +0.15(+0.72%)
Apr 26, 2024 20.97 21.06 20.97 21.06 590 +0.13(+0.63%)
Apr 25, 2024 20.73 20.92 20.73 20.92 856 +0.01(+0.03%)
Apr 24, 2024 20.85 20.92 20.85 20.92 671 -0.03(-0.14%)
Apr 23, 2024 20.89 20.95 20.89 20.95 219 +0.14(+0.69%)
Apr 22, 2024 20.76 20.80 20.76 20.80 188 +0.21(+1.00%)
Apr 19, 2024 20.63 20.63 20.56 20.60 1,781 +0.09(+0.44%)
Apr 18, 2024 20.53 20.56 20.51 20.51 705 +0.00(+0.01%)
Apr 17, 2024 20.50 20.50 20.50 20.50 194 -0.01(-0.04%)
Apr 16, 2024 20.49 20.54 20.47 20.51 1,837 -0.17(-0.81%)
Apr 15, 2024 20.78 20.78 20.67 20.68 1,905 -0.10(-0.47%)
Apr 12, 2024 20.90 20.90 20.78 20.78 1,825 -0.33(-1.58%)
Apr 11, 2024 21.11 21.11 21.11 21.11 87 +0.12(+0.59%)
Apr 10, 2024 21.01 21.01 20.95 20.99 10,390 -0.22(-1.06%)
Apr 09, 2024 21.27 21.27 21.21 21.21 417 +0.05(+0.24%)
Apr 08, 2024 21.15 21.17 21.15 21.16 2,293 +0.15(+0.73%)
Apr 05, 2024 20.94 21.01 20.94 21.01 621 +0.02(+0.11%)
Apr 04, 2024 20.98 20.98 20.98 20.98 14 -0.15(-0.70%)
Apr 03, 2024 21.13 21.13 21.11 21.13 260 +0.10(+0.50%)
Apr 02, 2024 21.02 21.03 21.01 21.03 24,102 -0.08(-0.38%)
Apr 01, 2024 21.17 21.17 21.11 21.11 420 -0.04(-0.18%)
Mar 28, 2024 21.14 21.14 21.14 21.14 101 -0.06(-0.27%)
Mar 27, 2024 21.14 21.20 21.20 901 +0.10(+0.46%)
Mar 26, 2024 21.15 21.15 21.09 21.10 4,708 -0.03(-0.13%)
Mar 25, 2024 21.16 21.16 21.13 21.13 462 -0.01(-0.03%)
Mar 22, 2024 21.15 21.15 21.14 21.14 106 -0.13(-0.63%)
Mar 21, 2024 21.31 21.31 21.27 21.27 314 -0.05(-0.25%)
Mar 20, 2024 21.13 21.32 21.13 21.32 348 +0.23(+1.08%)
Mar 19, 2024 21.05 21.10 21.05 21.10 278 -0.01(-0.05%)
Mar 18, 2024 21.12 21.12 21.11 21.11 352 +0.01(+0.03%)
Mar 15, 2024 21.18 21.18 21.10 21.10 243 -0.07(-0.32%)
Mar 14, 2024 21.17 21.17 21.17 21.17 15 -0.12(-0.57%)
Mar 13, 2024 21.29 21.29 21.29 21.29 2 -0.05(-0.22%)
Mar 12, 2024 21.22 21.34 21.22 21.34 589 +0.15(+0.69%)
Mar 11, 2024 21.15 21.20 21.12 21.19 2,717 -0.05(-0.23%)
Mar 08, 2024 21.37 21.37 21.23 21.24 1,359 -0.05(-0.24%)
Mar 07, 2024 21.25 21.32 21.24 21.29 8,342 +0.12(+0.57%)
Mar 06, 2024 21.17 21.17 21.17 21.17 112 +0.25(+1.18%)
Mar 05, 2024 20.92 20.92 20.92 20.92 6 -0.02(-0.09%)
Mar 04, 2024 21.02 21.02 20.94 20.94 350 -0.06(-0.30%)
Mar 01, 2024 21.01 21.01 21.01 21.01 101 +0.22(+1.04%)
Feb 29, 2024 20.72 20.79 20.72 20.79 8,531 +0.14(+0.70%)
Feb 28, 2024 18.96 20.65 18.96 20.65 1,742 -0.19(-0.89%)
Feb 27, 2024 20.83 20.83 20.81 20.83 956 +0.03(+0.13%)
Feb 26, 2024 20.82 20.82 20.78 20.81 930 -0.02(-0.08%)
Feb 23, 2024 20.82 20.82 20.82 20.82 414 +0.00(+0.00%)
Feb 22, 2024 20.79 20.83 20.79 20.82 1,327 +0.15(+0.73%)
Feb 21, 2024 20.64 20.68 20.60 20.67 2,678 +0.02(+0.11%)
Feb 20, 2024 20.68 20.68 20.59 20.65 1,747 +0.07(+0.32%)
Feb 16, 2024 20.56 20.62 20.56 20.58 1,421 +0.10(+0.47%)
Feb 15, 2024 20.42 20.49 20.42 20.49 278 +0.14(+0.68%)
Feb 14, 2024 20.30 20.35 20.28 20.35 1,267 +0.25(+1.25%)
Feb 13, 2024 20.20 20.21 20.04 20.09 6,992 -0.35(-1.70%)
Feb 12, 2024 20.40 20.51 20.40 20.44 6,220 +0.08(+0.40%)
Feb 09, 2024 20.29 20.37 20.29 20.36 1,622 +0.02(+0.12%)
Feb 08, 2024 20.36 20.36 20.31 20.34 1,598 -0.15(-0.73%)
Feb 07, 2024 20.46 20.50 20.46 20.49 13,697 -0.01(-0.06%)
Feb 06, 2024 20.47 20.50 20.46 20.50 1,530 +0.22(+1.09%)
Feb 05, 2024 20.22 20.30 20.22 20.28 2,397 -0.12(-0.60%)
Feb 02, 2024 20.40 20.42 20.36 20.40 1,118 -0.10(-0.49%)
Feb 01, 2024 20.46 20.50 20.46 20.50 286 +0.18(+0.90%)
Jan 31, 2024 20.53 20.53 20.32 20.32 1,529 -0.17(-0.85%)
Jan 30, 2024 20.49 20.49 20.49 20.49 196 -0.06(-0.30%)
Jan 29, 2024 20.47 20.56 20.46 20.56 323 +0.09(+0.45%)
Jan 26, 2024 20.45 20.46 20.45 20.46 494 +0.09(+0.45%)
Jan 25, 2024 20.37 20.37 20.37 20.37 12 +0.01(+0.06%)
Jan 24, 2024 20.35 20.36 20.35 20.36 977 +0.20(+0.99%)
Jan 23, 2024 20.16 20.16 20.16 20.16 84 -0.01(-0.04%)
Jan 22, 2024 20.17 20.17 20.17 20.17 87 +0.01(+0.07%)
Jan 19, 2024 20.15 20.15 20.15 20.15 275 +0.11(+0.56%)
Jan 18, 2024 20.04 20.04 20.04 20.04 92 +0.09(+0.44%)
Jan 17, 2024 19.92 19.95 19.92 19.95 838 -0.20(-1.01%)
Jan 16, 2024 20.24 20.26 20.14 20.16 572 -0.37(-1.82%)
Jan 12, 2024 20.53 20.53 20.53 20.53 101 +0.12(+0.58%)
Jan 11, 2024 20.41 20.41 20.41 20.41 176 +0.04(+0.20%)
Jan 10, 2024 20.37 20.37 20.37 20.37 91 +0.00(+0.02%)
Jan 09, 2024 20.36 20.39 20.36 20.37 2,862 -0.24(-1.15%)
Jan 08, 2024 20.55 20.60 20.55 20.60 868 +0.05(+0.23%)
Jan 05, 2024 20.55 20.64 20.55 20.56 1,120 +0.05(+0.26%)
Jan 04, 2024 20.55 20.57 20.50 20.50 728 +0.07(+0.32%)
Jan 03, 2024 20.38 20.44 20.38 20.44 330 -0.01(-0.03%)
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.