Quantcast

FlexShares International Quality Dividend Defensive Index Fund Historical Stock Prices

(ETF)
IQDE 
$23.19
*  
0.08
0.34%
Get IQDE Alerts
*Delayed - data as of Jul. 18, 2018 10:41 ET  -  Find a broker to begin trading IQDE now


Community Rating:
View:    IQDE Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 17-APR-2018 TO 17-JUL-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
10:41 N/A 23.25 23.19 23.19 13,241
07/17/2018 23.22 23.27 23.22 23.27 9,184
07/16/2018 23.15 23.16 23.1 23.1 8,069
07/13/2018 23.15 23.1755 23.08 23.17 11,281
07/12/2018 23.19 23.25 23.18 23.18 9,563
07/11/2018 23.28 23.3042 23.05 23.06 10,305
07/10/2018 23.5 23.51 23.47 23.51 15,513
07/09/2018 23.44 23.58 23.43 23.5 37,967
07/06/2018 23.27 23.369 23.27 23.35 6,188
07/05/2018 23.16 23.2 23.16 23.17 19,074
07/03/2018 23.051 23.055 22.98 22.98 2,412
07/02/2018 22.85 22.85 22.8148 22.8148 1,628
06/29/2018 23.03 23.0996 23.03 23.05 8,418
06/28/2018 22.88 22.89 22.8 22.89 11,203
06/27/2018 23.1 23.1 22.79 22.79 8,564
06/26/2018 23.12 23.179 23.075 23.09 28,358
06/25/2018 23.29 23.29 23.04 23.11 8,060
06/22/2018 23.38 23.45 23.35 23.43 13,836
06/21/2018 23.15 23.1983 23.11 23.14 2,637
06/20/2018 23.29 23.295 23.23 23.28 16,640
06/19/2018 23.16 23.215 23.0858 23.215 950
06/18/2018 23.294 23.37 23.294 23.37 17,087
06/15/2018 24.08 24.08 23.91 23.99 4,965
06/14/2018 24.27 24.27 24.2699 24.2699 312
06/13/2018 24.35 24.35 24.25 24.25 10,935
06/12/2018 24.38 24.39 24.23 24.24 10,811
06/11/2018 24.37 24.4497 24.37 24.4 20,471
06/08/2018 24.3 24.31 24.2 24.3 6,955
06/07/2018 24.37 24.4 24.24 24.25 2,497
06/06/2018 24.281 24.35 24.2603 24.35 2,431
06/05/2018 24.28 24.28 24.16 24.17 3,775
06/04/2018 24.29 24.29 24.23 24.25 10,899
06/01/2018 24.2 24.2 24.12 24.15 12,012
05/31/2018 24.05 24.08 24.005 24.04 16,410
05/30/2018 23.99 24.16 23.99 24.15 6,055
05/29/2018 23.97 23.97 23.83 23.9 5,248
05/25/2018 24.31 24.34 24.29 24.31 6,314
05/24/2018 24.63 24.63 24.63 24.63 00
05/23/2018 24.48 24.63 24.4102 24.63 9,016
05/22/2018 24.81 24.81 24.79 24.8 8,654
05/21/2018 24.75 24.76 24.7304 24.7507 4,467
05/18/2018 24.65 24.69 24.641 24.69 9,960
05/17/2018 24.78 24.855 24.73 24.7401 9,000
05/16/2018 24.78 24.85 24.779 24.803 5,219
05/15/2018 24.77 24.7744 24.74 24.74 5,840
05/14/2018 25.04 25.1 25.04 25.1 13,200
05/11/2018 25.01 25.08 24.96 24.9952 19,968
05/10/2018 24.96 25.0425 24.94 25.04 59,896
05/09/2018 24.68 24.72 24.64 24.72 17,389
05/08/2018 24.6728 24.6728 24.6728 24.6728 00
05/07/2018 24.78 24.8 24.6728 24.6728 2,409
05/04/2018 24.56 24.839 24.55 24.839 2,204
05/03/2018 24.79 24.79 24.7 24.75 3,159
05/02/2018 24.86 24.86 24.81 24.8195 2,507
05/01/2018 24.69 24.729 24.619 24.6937 5,696
04/30/2018 24.97 25.0072 24.9231 24.93 1,341
04/27/2018 24.979 25.0305 24.979 25.0305 312
04/26/2018 24.9 24.98 24.88 24.95 16,954
04/25/2018 24.7 24.81 24.671 24.81 5,773
04/24/2018 25.01 25.01 24.84 24.8598 5,388
04/23/2018 25.07 25.07 24.91 24.91 30,052
04/20/2018 25.17 25.17 25.1 25.1 3,349
04/19/2018 25.41 25.41 25.22 25.25 759
04/18/2018 25.419 25.44 25.36 25.4092 962
04/17/2018 25.21 25.3264 25.131 25.3264 13,754
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

News for IQDE

Research Brokers before you trade

Want to trade FX?

Smart Portfolio