Skip to main content
FlexShares International Quality Dividend Defensive Index Fund (IQDE)
NYSEARCA: IQDE · Real-Time Price · USD
23.49
+0.50 (2.19%)
Sep 26, 2024, 3:31 PM EDT - Market closed

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jul 3, 202422.0622.0622.0222.0221.901.06%564
Jul 2, 202421.7521.7921.7121.7921.670.18%1,957
Jul 1, 202421.8221.8221.7421.7521.630.10%4,808
Jun 28, 202421.7221.7621.7221.7321.610.32%1,515
Jun 27, 202421.6721.7421.6421.6621.54-1,834
Jun 26, 202421.6821.6821.6621.6621.54-0.73%796
Jun 25, 202421.8121.8321.8021.8221.70-0.05%3,724
Jun 24, 202421.7521.9521.7521.8321.710.65%2,387
Jun 21, 202421.7321.7321.6921.6921.57-2.17%650
Jun 20, 202422.2122.2122.1722.1721.71-0.18%4,456
Jun 18, 202422.1822.2122.1822.2121.740.13%1,724
Jun 17, 202422.0722.1922.0722.1821.720.29%1,461
Jun 14, 202422.0422.1222.0422.1221.65-0.56%916
Jun 13, 202422.2022.2422.2022.2421.77-0.78%907
Jun 12, 202422.5122.5322.4222.4221.950.99%1,455
Jun 11, 202422.1922.2022.1922.2021.73-1.17%586
Jun 10, 202422.3722.4622.3722.4621.990.07%813
Jun 7, 202422.4722.5622.4422.4421.97-1.08%12,124
Jun 6, 202422.6022.6922.6022.6922.210.77%1,742
Jun 5, 202422.4822.5222.4822.5222.040.46%1,002
Jun 4, 202422.4122.4122.4122.4121.94-0.92%111
Jun 3, 202422.6022.6222.6022.6222.150.97%385
May 31, 202422.2622.4022.2522.4021.930.14%522
May 30, 202422.3722.4222.3122.3721.900.48%1,704
May 29, 202422.2622.2622.2622.2621.80-1.34%1,800
May 28, 202422.5922.6322.5422.5722.090.22%2,732
May 24, 202422.4822.5322.4822.5222.040.87%1,107
May 23, 202422.3322.3322.3222.3221.85-0.69%226
May 22, 202422.4422.4822.4322.4822.00-0.83%852
May 21, 202422.6622.6722.6122.6722.19-0.14%3,746
May 20, 202422.7022.7022.7022.7022.22-0.13%46
May 17, 202422.7322.7322.7322.7322.250.50%8
May 16, 202422.6122.6122.6122.6122.14-0.04%8
May 15, 202422.6122.6222.6122.6222.150.85%483
May 14, 202422.4222.4322.4222.4321.960.76%415
May 13, 202422.2522.2622.2522.2621.790.41%468
May 10, 202422.1722.1722.1722.1721.710.64%184
May 9, 202421.9322.0321.9322.0321.571.04%821
May 8, 202421.7321.8021.7321.8021.35-0.19%381
May 7, 202421.8521.8521.8521.8521.39-0.19%4
May 6, 202421.8321.8921.8321.8921.430.49%3,336
May 3, 202421.7821.7921.7821.7821.320.69%2,205