FlexShares International Quality Dividend Defensive Index Fund (IQDE)
20.60
-0.03 (-0.12%)
Inactive · Last trade price
on Jan 21, 2025
IQDE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2025 | 20.61 | 20.61 | 20.56 | 20.60 | 20.60 | -0.13% | 3,628 |
| Jan 17, 2025 | 20.60 | 20.71 | 20.60 | 20.62 | 20.62 | 0.08% | 1,210 |
| Jan 16, 2025 | 20.46 | 20.62 | 20.46 | 20.61 | 20.61 | 0.29% | 30,493 |
| Jan 15, 2025 | 20.49 | 20.55 | 20.49 | 20.55 | 20.55 | 1.14% | 504 |
| Jan 14, 2025 | 20.24 | 20.32 | 20.24 | 20.32 | 20.32 | 0.89% | 243 |
| Jan 13, 2025 | 20.14 | 20.14 | 20.14 | 20.14 | 20.14 | -0.17% | 122 |
| Jan 10, 2025 | 20.34 | 20.34 | 20.15 | 20.17 | 20.17 | -1.60% | 4,105 |
| Jan 8, 2025 | 20.40 | 20.50 | 20.40 | 20.50 | 20.50 | -0.45% | 384 |
| Jan 7, 2025 | 20.55 | 20.66 | 20.55 | 20.59 | 20.59 | -0.05% | 56,606 |
| Jan 6, 2025 | 20.63 | 20.67 | 20.59 | 20.60 | 20.60 | 0.67% | 1,591 |
| Jan 3, 2025 | 20.42 | 20.47 | 20.42 | 20.46 | 20.46 | 0.74% | 4,186 |
| Jan 2, 2025 | 20.36 | 20.36 | 20.29 | 20.31 | 20.31 | -0.12% | 1,324 |
| Dec 31, 2024 | 20.39 | 20.39 | 20.34 | 20.34 | 20.34 | -0.10% | 159 |
| Dec 30, 2024 | 20.34 | 20.50 | 20.27 | 20.36 | 20.36 | -0.32% | 3,472 |
| Dec 27, 2024 | 20.43 | 20.46 | 20.42 | 20.42 | 20.42 | -0.28% | 1,370 |
| Dec 26, 2024 | 20.39 | 20.56 | 20.39 | 20.48 | 20.48 | 0.20% | 6,021 |
| Dec 24, 2024 | 20.42 | 20.44 | 20.42 | 20.44 | 20.44 | 0.12% | 453 |
| Dec 23, 2024 | 20.29 | 20.42 | 20.25 | 20.42 | 20.42 | 0.69% | 2,540 |
| Dec 20, 2024 | 20.19 | 20.35 | 20.19 | 20.28 | 20.28 | -4.87% | 3,941 |
| Dec 19, 2024 | 21.32 | 21.33 | 21.32 | 21.32 | 20.25 | 0.07% | 452 |
| Dec 18, 2024 | 21.79 | 21.79 | 21.30 | 21.30 | 20.24 | -2.33% | 991 |
| Dec 17, 2024 | 21.83 | 21.83 | 21.81 | 21.81 | 20.72 | -0.45% | 201 |
| Dec 16, 2024 | 21.91 | 21.91 | 21.91 | 21.91 | 20.82 | -0.31% | 8 |
| Dec 13, 2024 | 21.98 | 21.98 | 21.98 | 21.98 | 20.88 | -0.02% | 9 |
| Dec 12, 2024 | 21.98 | 21.98 | 21.98 | 21.98 | 20.89 | -0.89% | 3 |
| Dec 11, 2024 | 22.18 | 22.18 | 22.18 | 22.18 | 21.07 | -0.02% | 128 |
| Dec 10, 2024 | 22.25 | 22.26 | 22.18 | 22.18 | 21.08 | -0.88% | 1,764 |
| Dec 9, 2024 | 22.48 | 22.48 | 22.36 | 22.38 | 21.26 | 0.97% | 11,367 |
| Dec 6, 2024 | 22.26 | 22.26 | 22.16 | 22.16 | 21.06 | -0.10% | 2,443 |
| Dec 5, 2024 | 22.23 | 22.23 | 22.19 | 22.19 | 21.08 | 0.59% | 889 |
| Dec 4, 2024 | 22.06 | 22.06 | 22.06 | 22.06 | 20.96 | -0.01% | 83 |
| Dec 3, 2024 | 22.04 | 22.10 | 22.04 | 22.06 | 20.96 | 0.39% | 485 |
| Dec 2, 2024 | 21.86 | 22.02 | 21.86 | 21.97 | 20.88 | 0.51% | 4,719 |
| Nov 29, 2024 | 21.86 | 21.86 | 21.86 | 21.86 | 20.77 | 0.48% | 51 |
| Nov 27, 2024 | 21.77 | 21.77 | 21.76 | 21.76 | 20.67 | 0.60% | 402 |
| Nov 26, 2024 | 21.63 | 21.63 | 21.63 | 21.63 | 20.55 | -0.57% | 255 |
| Nov 25, 2024 | 21.80 | 21.80 | 21.75 | 21.75 | 20.67 | 0.12% | 593 |
| Nov 22, 2024 | 21.72 | 21.72 | 21.72 | 21.72 | 20.64 | 0.23% | 119 |
| Nov 21, 2024 | 21.67 | 21.67 | 21.67 | 21.67 | 20.59 | 0.17% | 1,193 |
| Nov 20, 2024 | 21.59 | 21.64 | 21.55 | 21.64 | 20.56 | -0.34% | 9,904 |
| Nov 19, 2024 | 21.56 | 21.71 | 21.56 | 21.71 | 20.63 | 0.06% | 4,189 |
| Nov 18, 2024 | 21.56 | 21.70 | 21.56 | 21.70 | 20.62 | 0.60% | 5,870 |
| Nov 15, 2024 | 21.56 | 21.57 | 21.55 | 21.57 | 20.49 | -0.09% | 1,179 |
| Nov 14, 2024 | 21.65 | 21.65 | 21.59 | 21.59 | 20.51 | -0.03% | 462 |
| Nov 13, 2024 | 21.57 | 21.65 | 21.57 | 21.59 | 20.52 | -0.48% | 2,457 |
| Nov 12, 2024 | 21.68 | 21.70 | 21.59 | 21.70 | 20.62 | -1.40% | 946 |
| Nov 11, 2024 | 22.01 | 22.01 | 22.01 | 22.01 | 20.91 | -0.44% | 206 |
| Nov 8, 2024 | 22.10 | 22.10 | 22.10 | 22.10 | 21.00 | -1.76% | 54 |
| Nov 7, 2024 | 22.40 | 22.50 | 22.40 | 22.50 | 21.38 | 1.57% | 1,432 |
| Nov 6, 2024 | 22.15 | 22.15 | 22.15 | 22.15 | 21.05 | -1.39% | 70 |