Advertisement
U.S. markets closed

FlexShares International Quality Dividend Defensive Index Fund (IQDE)

NYSEArca - Nasdaq Real Time Price. Currency in USD
21.48-0.06 (-0.27%)
At close: 03:39PM EDT
Advertisement
Time Period:
Mar 29, 2023 - Mar 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 202421.4821.4821.4821.4821.48100
Mar 27, 202421.4721.5421.4721.5421.54900
Mar 26, 202421.4921.4921.4221.4421.444,600
Mar 25, 202421.4921.4921.4721.4721.47500
Mar 22, 202421.4921.4921.4721.4721.47100
Mar 21, 202421.6521.6521.6121.6121.61300
Mar 20, 202421.4621.6621.4621.6621.66300
Mar 19, 202421.3821.4321.3821.4321.43300
Mar 18, 202421.4521.4521.4421.4421.44300
Mar 15, 202421.5121.5121.4321.4321.43200
Mar 14, 202421.5021.5021.5021.5021.50100
Mar 13, 202421.6321.6321.6321.6321.63100
Mar 12, 202421.5621.6721.5621.6721.67600
Mar 11, 202421.4821.5321.4521.5321.532,700
Mar 08, 202421.7121.7121.5721.5821.581,300
Mar 07, 202421.5921.6621.5821.6321.638,200
Mar 06, 202421.5121.5121.5121.5121.51100
Mar 05, 202421.2621.2621.2621.2621.26100
Mar 04, 202421.3521.3521.2821.2821.28300
Mar 01, 202421.3421.3421.3421.3421.34100
Feb 29, 202421.0521.1221.0521.1221.128,400
Feb 28, 202419.2620.9719.2620.9720.971,700
Feb 27, 202421.1621.1621.1421.1621.16900
Feb 26, 202421.1521.1521.1121.1321.13900
Feb 23, 202421.1521.1521.1521.1521.15400
Feb 22, 202421.1221.1621.1221.1521.151,300
Feb 21, 202420.9721.0120.9321.0021.002,600
Feb 20, 202421.0121.0120.9220.9820.981,700
Feb 16, 202420.8920.9420.8920.9120.911,400
Feb 15, 202420.7420.8120.7420.8120.81300
Feb 14, 202420.6220.6720.6020.6720.671,200
Feb 13, 202420.5220.5320.3620.4120.416,900
Feb 12, 202420.7220.8320.7220.7720.776,100
Feb 09, 202420.6120.6920.6120.6820.681,600
Feb 08, 202420.6820.6820.6320.6620.661,600
Feb 07, 202420.7820.8220.7820.8120.8113,500
Feb 06, 202420.7920.8320.7820.8320.831,500
Feb 05, 202420.5420.6220.5420.6020.602,400
Feb 02, 202420.7220.7420.6820.7220.721,100
Feb 01, 202420.7820.8320.7820.8320.83300
Jan 31, 202420.8520.8520.6420.6420.641,500
Jan 30, 202420.8220.8220.8220.8220.82200
Jan 29, 202420.8020.8820.7820.8820.88300
Jan 26, 202420.7720.7920.7720.7920.79500
Jan 25, 202420.6920.6920.6920.6920.69100
Jan 24, 202420.6720.6820.6720.6820.681,000
Jan 23, 202420.4820.4820.4820.4820.48100
Jan 22, 202420.4920.4920.4920.4920.49100
Jan 19, 202420.4720.4720.4720.4720.47300
Jan 18, 202420.3620.3620.3620.3620.36100
Jan 17, 202420.2320.2720.2320.2720.27800
Jan 16, 202420.5620.5820.4620.4720.47600
Jan 12, 202420.8520.8520.8520.8520.85100
Jan 11, 202420.7320.7320.7320.7320.73200
Jan 10, 202420.6920.6920.6920.6920.69100
Jan 09, 202420.6820.7120.6820.6920.692,800
Jan 08, 202420.8720.9320.8720.9320.93900
Jan 05, 202420.8720.9720.8720.8820.881,100
Jan 04, 202420.8720.9020.8320.8320.83700
Jan 03, 202420.7020.7620.7020.7620.76300
Jan 02, 202420.8120.8120.7720.7720.774,300
Dec 29, 202320.9520.9520.9520.9520.95100
Dec 28, 202321.0021.0220.9120.9320.9311,800
Dec 27, 202320.8920.9420.8920.9420.942,600
Dec 26, 202320.8120.8620.8120.8620.86700
Dec 22, 202320.8720.8720.7420.7620.761,200
Dec 21, 202320.6720.7320.6720.7320.734,300
Dec 20, 202320.5420.5420.3520.3520.351,200
Dec 19, 202320.6120.6420.5920.6220.6215,800
Dec 18, 202320.4320.4420.4320.4420.444,300
Dec 15, 202320.3520.3920.3320.3320.331,100
Dec 15, 20230.372 Dividend
Dec 14, 202320.9020.9020.9020.9020.53400
Dec 13, 202320.5320.7320.4920.7320.36900
Dec 12, 202320.4120.4120.4120.4120.05100
Dec 11, 202320.4220.4220.4020.4020.04700
Dec 08, 202320.3120.4120.3120.3820.02400
Dec 07, 202320.3820.3920.3620.3920.034,200
Dec 06, 202320.3620.3620.3020.3019.94600
Dec 05, 202320.3020.3020.2920.2919.9377,900
Dec 04, 202320.3620.3620.3620.3620.00100
Dec 01, 202320.5420.5420.5420.5420.17100
Nov 30, 202320.2320.2920.2320.2919.931,400
Nov 29, 202320.3420.3420.3020.3019.94100
Nov 28, 202320.2120.3420.2120.3419.98300
Nov 27, 202320.2320.2320.2320.2319.871,900
Nov 24, 202320.2720.2720.2720.2719.91100
Nov 22, 202320.1220.1720.1220.1719.8115,600
Nov 21, 202320.1720.1720.1420.1419.782,100
Nov 20, 202320.1820.2020.1820.2019.84200
Nov 17, 202320.0620.0620.0420.0519.69300
Nov 16, 202319.8519.8519.8519.8519.50100
Nov 15, 202319.9319.9419.8919.8919.544,100
Nov 14, 202319.9019.9319.9019.9319.582,000
Nov 13, 202319.3919.5519.3919.5019.1510,900
Nov 10, 202319.4819.4819.4819.4819.13100
Nov 09, 202319.3519.3519.3519.3519.01100
Nov 08, 202319.4119.4119.3219.3819.0426,600
Nov 07, 202319.4519.4519.4519.4519.10100
Nov 06, 202319.5419.5419.5419.5419.19700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...