Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	19.19	19.19	18.94	18.94	2,184	-0.21(-1.09%)
Apr 28, 2022	18.95	19.15	18.95	19.14	3,487	+0.18(+0.95%)
Apr 27, 2022	18.96	19.05	18.94	18.96	1,269	+0.14(+0.73%)
Apr 26, 2022	18.96	18.98	18.82	18.83	4,961	-0.44(-2.28%)
Apr 25, 2022	19.18	19.28	19.07	19.27	5,706	-0.10(-0.52%)
Apr 22, 2022	19.64	19.64	19.36	19.37	7,838	-0.31(-1.58%)
Apr 21, 2022	19.95	19.95	19.67	19.68	6,195	-0.25(-1.28%)
Apr 20, 2022	19.99	20.00	19.93	19.93	10,137	+0.02(+0.09%)
Apr 19, 2022	19.87	19.95	19.83	19.91	14,806	-0.06(-0.28%)
Apr 18, 2022	20.00	20.03	19.94	19.97	5,349	-0.05(-0.26%)
Apr 14, 2022	20.12	20.12	20.02	20.02	2,401	-0.09(-0.47%)
Apr 13, 2022	20.09	20.12	20.09	20.12	508	+0.20(+0.98%)
Apr 12, 2022	20.07	20.07	19.90	19.92	15,888	-0.09(-0.47%)
Apr 11, 2022	20.08	20.14	20.02	20.02	1,805	-0.14(-0.69%)
Apr 08, 2022	20.23	20.23	20.15	20.15	12,310	+0.05(+0.26%)
Apr 07, 2022	20.02	20.18	19.97	20.10	20,848	+0.07(+0.33%)
Apr 06, 2022	20.09	20.13	20.00	20.04	198,131	-0.18(-0.89%)
Apr 05, 2022	20.39	20.39	20.20	20.22	6,854	-0.21(-1.05%)
Apr 04, 2022	20.43	20.44	20.43	20.43	4,946	+0.12(+0.58%)

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.