Skip to main content
FlexShares International Quality Dividend Defensive Index Fund (IQDE)
NYSEARCA: IQDE · Real-Time Price · USD
21.67
+0.04 (0.17%)
At close: Nov 21, 2024, 1:30 PM
21.72
+0.05 (0.23%)
After-hours: Nov 22, 2024, 4:10 PM EST

IQDE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 22, 202421.7221.7221.7221.7221.720.23%119
Nov 21, 202421.6721.6721.6721.6721.670.17%1,193
Nov 20, 202421.5921.6421.5521.6421.64-0.34%9,904
Nov 19, 202421.5621.7121.5621.7121.710.06%4,189
Nov 18, 202421.5621.7021.5621.7021.700.60%5,870
Nov 15, 202421.5621.5721.5521.5721.57-0.09%1,179
Nov 14, 202421.6521.6521.5921.5921.59-0.03%462
Nov 13, 202421.5721.6521.5721.5921.59-0.48%2,457
Nov 12, 202421.6821.7021.5921.7021.70-1.40%946
Nov 11, 202422.0122.0122.0122.0122.01-0.44%206
Nov 8, 202422.1022.1022.1022.1022.10-1.76%54
Nov 7, 202422.4022.5022.4022.5022.501.57%1,432
Nov 6, 202422.1522.1522.1522.1522.15-1.39%70
Nov 5, 202422.4722.4722.4722.4722.470.80%246
Nov 4, 202422.2822.2922.2822.2922.290.33%1,048
Nov 1, 202422.3122.3122.2022.2122.210.28%688
Oct 31, 202422.1522.1522.1522.1522.15-0.72%17
Oct 30, 202422.3422.3422.3122.3122.31-0.60%277
Oct 29, 202422.4522.4522.4522.4522.45-0.43%10
Oct 28, 202422.5422.5422.5422.5422.540.71%5
Oct 25, 202422.5022.5022.3822.3822.38-0.38%10,939
Oct 24, 202422.4722.4722.4722.4722.470.35%2
Oct 23, 202422.3822.3922.3822.3922.39-0.88%166
Oct 22, 202422.5522.5922.5522.5922.59-0.28%172
Oct 21, 202422.6522.6522.6522.6522.65-1.00%87
Oct 18, 202422.8622.8822.8522.8822.880.47%206
Oct 17, 202422.7822.7822.7822.7822.78-611
Oct 16, 202422.7922.7922.7722.7722.770.47%318
Oct 15, 202422.9122.9122.6622.6722.67-1.65%7,770
Oct 14, 202423.0523.0523.0523.0523.050.16%3
Oct 11, 202423.0023.0123.0023.0123.010.51%401
Oct 10, 202422.8922.8922.8922.8922.890.19%4
Oct 9, 202422.8522.8522.8522.8522.850.01%9
Oct 8, 202422.9222.9222.7622.8522.85-0.75%928
Oct 7, 202423.0223.0223.0223.0223.02-0.12%73
Oct 4, 202423.0323.0523.0323.0523.050.44%403
Oct 3, 202422.9222.9522.9222.9522.95-1.10%485
Oct 2, 202423.1623.2023.1623.2023.20-1,125
Oct 1, 202423.0823.2023.0823.2023.20-0.39%171
Sep 30, 202423.2223.2923.2223.2923.29-0.36%258
Sep 27, 202423.3823.3823.3823.3823.38-0.39%3
Sep 26, 202423.4023.4923.4023.4723.472.09%9,623
Sep 25, 202422.9822.9922.9822.9922.99-0.79%537
Sep 24, 202423.0023.1723.0023.1723.171.67%1,291
Sep 23, 202422.8122.8122.7722.7922.790.65%1,347
Sep 20, 202422.7022.7022.6422.6422.64-1.29%194
Sep 19, 202422.8322.9422.8322.9422.811.32%173
Sep 18, 202422.7022.7022.6422.6422.52-0.34%408
Sep 17, 202422.8322.8322.6822.7222.59-0.56%3,418
Sep 16, 202422.8422.8422.8422.8422.720.58%30
Sep 13, 202422.7422.7422.7122.7122.590.44%454
Sep 12, 202422.4222.6122.4222.6122.490.71%107
Sep 11, 202422.3122.4622.2022.4622.330.36%14,340
Sep 10, 202422.3022.3822.3022.3822.25-0.47%243
Sep 9, 202422.5222.5222.4822.4822.360.65%219
Sep 6, 202422.3522.3722.3222.3422.22-1.65%14,637
Sep 5, 202422.7922.8022.6722.7122.590.06%2,214
Sep 4, 202422.6622.7522.6622.7022.580.08%603
Sep 3, 202422.7422.7522.6822.6822.56-1.59%1,241
Aug 30, 202423.0323.0523.0323.0522.920.18%221
Aug 29, 202423.0323.0323.0023.0022.880.23%391
Aug 28, 202422.8822.9522.8722.9522.83-0.53%1,339
Aug 27, 202423.0723.0723.0723.0722.950.42%255
Aug 26, 202422.9823.0522.9822.9822.85-0.19%2,113
Aug 23, 202423.0223.0223.0223.0222.901.84%19
Aug 22, 202422.7222.7222.6022.6122.48-0.60%608
Aug 21, 202422.6822.7422.6822.7422.620.73%1,401
Aug 20, 202422.6022.6022.5722.5822.46-0.16%1,012
Aug 19, 202422.5522.6122.5522.6122.491.24%2,108
Aug 16, 202422.2722.3422.2522.3422.220.80%7,303
Aug 15, 202422.1122.2122.1122.1622.041.04%5,663
Aug 14, 202421.9321.9321.8721.9321.810.03%1,701
Aug 13, 202421.8421.9321.8421.9321.811.23%19,355
Aug 12, 202421.6021.6721.6021.6621.540.10%1,068
Aug 9, 202421.4821.6421.4721.6421.520.36%1,150
Aug 8, 202421.5721.5721.5621.5621.441.93%2,011
Aug 7, 202421.1521.1521.1521.1521.040.51%9
Aug 6, 202421.0421.0421.0421.0420.93-0.02%57
Aug 5, 202421.0521.0521.0521.0520.94-2.02%18
Aug 2, 202421.3821.4821.3621.4821.37-1.06%2,328
Aug 1, 202421.7221.7221.7221.7221.60-2.11%99
Jul 31, 202422.1722.1822.1722.1822.071.35%500
Jul 30, 202421.8521.8921.8521.8921.770.14%143
Jul 29, 202421.8221.8621.8021.8621.74-0.31%876
Jul 26, 202421.9521.9521.9021.9321.811.17%800
Jul 25, 202421.7021.7221.6721.6721.56-0.24%434
Jul 24, 202421.7221.7221.7221.7221.61-0.83%1
Jul 23, 202421.9521.9621.9121.9121.79-1.09%608
Jul 22, 202422.1522.1522.1522.1522.030.94%16
Jul 19, 202421.9421.9421.9421.9421.82-0.67%3
Jul 18, 202422.0922.0922.0922.0921.97-0.68%4
Jul 17, 202422.2122.3022.2122.2422.12-0.53%5,978
Jul 16, 202422.2222.3622.2222.3622.240.35%230
Jul 15, 202422.3322.3322.2822.2822.16-0.86%112
Jul 12, 202422.4022.5222.4022.4722.350.73%453
Jul 11, 202422.3122.3122.3122.3122.190.64%166
Jul 10, 202422.0922.1722.0922.1722.050.82%4,919
Jul 9, 202422.0122.0321.9921.9921.87-0.05%783
Jul 8, 202422.0222.0222.0022.0021.88-0.43%554
Jul 5, 202422.1922.1922.0122.1021.980.34%349