Skip to main content
FlexShares International Quality Dividend Defensive Index Fund (IQDE)
NYSEARCA: IQDE · Real-Time Price · USD
20.66
+0.05 (0.26%)
At close: Jan 17, 2025, 11:41 AM
20.62
-0.04 (-0.18%)
After-hours: Jan 17, 2025, 4:10 PM EST

IQDE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 17, 202520.6020.7120.6020.6220.620.08%1,210
Jan 16, 202520.4620.6220.4620.6120.610.29%30,493
Jan 15, 202520.4920.5520.4920.5520.551.14%504
Jan 14, 202520.2420.3220.2420.3220.320.89%243
Jan 13, 202520.1420.1420.1420.1420.14-0.17%122
Jan 10, 202520.3420.3420.1520.1720.17-1.60%4,105
Jan 8, 202520.4020.5020.4020.5020.50-0.45%384
Jan 7, 202520.5520.6620.5520.5920.59-0.05%56,606
Jan 6, 202520.6320.6720.5920.6020.600.67%1,591
Jan 3, 202520.4220.4720.4220.4620.460.74%4,186
Jan 2, 202520.3620.3620.2920.3120.31-0.12%1,324
Dec 31, 202420.3920.3920.3420.3420.34-0.10%159
Dec 30, 202420.3420.5020.2720.3620.36-0.32%3,472
Dec 27, 202420.4320.4620.4220.4220.42-0.28%1,370
Dec 26, 202420.3920.5620.3920.4820.480.20%6,021
Dec 24, 202420.4220.4420.4220.4420.440.12%453
Dec 23, 202420.2920.4220.2520.4220.420.69%2,540
Dec 20, 202420.1920.3520.1920.2820.28-4.87%3,941
Dec 19, 202421.3221.3321.3221.3220.250.07%452
Dec 18, 202421.7921.7921.3021.3020.24-2.33%991
Dec 17, 202421.8321.8321.8121.8120.72-0.45%201
Dec 16, 202421.9121.9121.9121.9120.82-0.31%8
Dec 13, 202421.9821.9821.9821.9820.88-0.02%9
Dec 12, 202421.9821.9821.9821.9820.89-0.89%3
Dec 11, 202422.1822.1822.1822.1821.07-0.02%128
Dec 10, 202422.2522.2622.1822.1821.08-0.88%1,764
Dec 9, 202422.4822.4822.3622.3821.260.97%11,367
Dec 6, 202422.2622.2622.1622.1621.06-0.10%2,443
Dec 5, 202422.2322.2322.1922.1921.080.59%889
Dec 4, 202422.0622.0622.0622.0620.96-0.01%83
Dec 3, 202422.0422.1022.0422.0620.960.39%485
Dec 2, 202421.8622.0221.8621.9720.880.51%4,719
Nov 29, 202421.8621.8621.8621.8620.770.48%51
Nov 27, 202421.7721.7721.7621.7620.670.60%402
Nov 26, 202421.6321.6321.6321.6320.55-0.57%255
Nov 25, 202421.8021.8021.7521.7520.670.12%593
Nov 22, 202421.7221.7221.7221.7220.640.23%119
Nov 21, 202421.6721.6721.6721.6720.590.17%1,193
Nov 20, 202421.5921.6421.5521.6420.56-0.34%9,904
Nov 19, 202421.5621.7121.5621.7120.630.06%4,189
Nov 18, 202421.5621.7021.5621.7020.620.60%5,870
Nov 15, 202421.5621.5721.5521.5720.49-0.09%1,179
Nov 14, 202421.6521.6521.5921.5920.51-0.03%462
Nov 13, 202421.5721.6521.5721.5920.52-0.48%2,457
Nov 12, 202421.6821.7021.5921.7020.62-1.40%946
Nov 11, 202422.0122.0122.0122.0120.91-0.44%206
Nov 8, 202422.1022.1022.1022.1021.00-1.76%54
Nov 7, 202422.4022.5022.4022.5021.381.57%1,432
Nov 6, 202422.1522.1522.1522.1521.05-1.39%70
Nov 5, 202422.4722.4722.4722.4721.350.80%246
Nov 4, 202422.2822.2922.2822.2921.180.33%1,048
Nov 1, 202422.3122.3122.2022.2121.110.28%688
Oct 31, 202422.1522.1522.1522.1521.05-0.72%17
Oct 30, 202422.3422.3422.3122.3121.20-0.60%277
Oct 29, 202422.4522.4522.4522.4521.33-0.43%10
Oct 28, 202422.5422.5422.5422.5421.420.71%5
Oct 25, 202422.5022.5022.3822.3821.27-0.38%10,939
Oct 24, 202422.4722.4722.4722.4721.350.35%2
Oct 23, 202422.3822.3922.3822.3921.28-0.88%166
Oct 22, 202422.5522.5922.5522.5921.46-0.28%172
Oct 21, 202422.6522.6522.6522.6521.52-1.00%87
Oct 18, 202422.8622.8822.8522.8821.740.47%206
Oct 17, 202422.7822.7822.7822.7821.64-611
Oct 16, 202422.7922.7922.7722.7721.640.47%318
Oct 15, 202422.9122.9122.6622.6721.54-1.65%7,770
Oct 14, 202423.0523.0523.0523.0521.900.16%3
Oct 11, 202423.0023.0123.0023.0121.860.51%401
Oct 10, 202422.8922.8922.8922.8921.750.19%4
Oct 9, 202422.8522.8522.8522.8521.710.01%9
Oct 8, 202422.9222.9222.7622.8521.71-0.75%928
Oct 7, 202423.0223.0223.0223.0221.87-0.12%73
Oct 4, 202423.0323.0523.0323.0521.900.44%403
Oct 3, 202422.9222.9522.9222.9521.80-1.10%485
Oct 2, 202423.1623.2023.1623.2022.04-1,125
Oct 1, 202423.0823.2023.0823.2022.05-0.39%171
Sep 30, 202423.2223.2923.2223.2922.13-0.36%258
Sep 27, 202423.3823.3823.3823.3822.21-0.39%3
Sep 26, 202423.4023.4923.4023.4722.302.09%9,623
Sep 25, 202422.9822.9922.9822.9921.84-0.79%537
Sep 24, 202423.0023.1723.0023.1722.011.67%1,291
Sep 23, 202422.8122.8122.7722.7921.650.65%1,347
Sep 20, 202422.7022.7022.6422.6421.51-1.29%194
Sep 19, 202422.8322.9422.8322.9421.681.32%173
Sep 18, 202422.7022.7022.6422.6421.39-0.34%408
Sep 17, 202422.8322.8322.6822.7221.47-0.56%3,418
Sep 16, 202422.8422.8422.8422.8421.590.58%30
Sep 13, 202422.7422.7422.7122.7121.460.44%454
Sep 12, 202422.4222.6122.4222.6121.370.71%107
Sep 11, 202422.3122.4622.2022.4621.220.36%14,340
Sep 10, 202422.3022.3822.3022.3821.15-0.47%243
Sep 9, 202422.5222.5222.4822.4821.250.65%219
Sep 6, 202422.3522.3722.3222.3421.11-1.65%14,637
Sep 5, 202422.7922.8022.6722.7121.460.06%2,214
Sep 4, 202422.6622.7522.6622.7021.450.08%603
Sep 3, 202422.7422.7522.6822.6821.43-1.59%1,241
Aug 30, 202423.0323.0523.0323.0521.780.18%221
Aug 29, 202423.0323.0323.0023.0021.740.23%391
Aug 28, 202422.8822.9522.8722.9521.69-0.53%1,339
Aug 27, 202423.0723.0723.0723.0721.810.42%255
Aug 26, 202422.9823.0522.9822.9821.71-0.19%2,113