FlexShares International Quality Dividend Defensive Index Fund (IQDE) Historical Stock Data
21.39 ↑0.14 (0.64%)
As of April 25, 2024, 1:04pm EST.
Historical Data
In the past 30 trading days, IQDE is up 0.04% a day on average. There have been 17 days where FlexShares International Quality Dividend Defensive Index Fund closed green and 13 days where IQDE closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 21.30 | 21.39 | ↑$0.09 (0.42%) | 21.30 | 21.39 | 581 |
| 2024-04-25 | 21.06 | 21.26 | ↑$0.20 (0.95%) | 21.06 | 21.26 | 843 |
| 2024-04-24 | 21.18 | 21.25 | ↑$0.07 (0.35%) | 21.18 | 21.25 | 661 |
| 2024-04-23 | 21.22 | 21.28 | ↑$0.06 (0.28%) | 21.22 | 21.28 | 216 |
| 2024-04-22 | 21.09 | 21.13 | ↑$0.04 (0.21%) | 21.09 | 21.13 | 186 |
| 2024-04-19 | 20.96 | 20.92 | ↓$0.04 (-0.17%) | 20.89 | 20.96 | 1.74K |
| 2024-04-18 | 20.86 | 20.83 | ↓$0.02 (-0.11%) | 20.83 | 20.89 | 695 |
| 2024-04-17 | 20.83 | 20.83 | ↑$0.00 (0.00%) | 20.83 | 20.83 | 191 |
| 2024-04-16 | 20.81 | 20.84 | ↑$0.03 (0.13%) | 20.80 | 20.84 | 1.81K |
| 2024-04-15 | 21.11 | 21.01 | ↓$0.10 (-0.49%) | 21.00 | 21.11 | 1.88K |
| 2024-04-12 | 21.23 | 21.11 | ↓$0.12 (-0.58%) | 21.11 | 21.23 | 1.74K |
| 2024-04-11 | 21.44 | 21.44 | ↑$0.00 (0.00%) | 21.44 | 21.44 | 86 |
| 2024-04-10 | 21.34 | 21.32 | ↓$0.02 (-0.10%) | 21.28 | 21.34 | 10.23K |
| 2024-04-09 | 21.61 | 21.55 | ↓$0.06 (-0.29%) | 21.55 | 21.61 | 406 |
| 2024-04-08 | 21.48 | 21.50 | ↑$0.01 (0.07%) | 21.48 | 21.50 | 2.26K |
| 2024-04-05 | 21.27 | 21.34 | ↑$0.07 (0.32%) | 21.27 | 21.34 | 612 |
| 2024-04-04 | 21.32 | 21.32 | ↑$0.00 (0.00%) | 21.32 | 21.32 | 14 |
| 2024-04-03 | 21.46 | 21.47 | ↑$0.00 (0.02%) | 21.46 | 21.47 | 256 |
| 2024-04-02 | 21.35 | 21.36 | ↑$0.01 (0.04%) | 21.34 | 21.36 | 23.73K |
| 2024-04-01 | 21.50 | 21.44 | ↓$0.06 (-0.27%) | 21.44 | 21.50 | 410 |
| 2024-03-28 | 21.48 | 21.48 | ↑$0.00 (0.00%) | 21.48 | 21.48 | 18 |
| 2024-03-27 | 21.47 | 21.54 | ↑$0.07 (0.31%) | 21.47 | 21.54 | 886 |
| 2024-03-26 | 21.49 | 21.44 | ↓$0.05 (-0.22%) | 21.42 | 21.49 | 4.64K |
| 2024-03-25 | 21.49 | 21.47 | ↓$0.02 (-0.12%) | 21.47 | 21.49 | 455 |
| 2024-03-22 | 21.49 | 21.47 | ↓$0.01 (-0.07%) | 21.47 | 21.49 | 105 |
| 2024-03-21 | 21.65 | 21.61 | ↓$0.04 (-0.20%) | 21.61 | 21.65 | 310 |
| 2024-03-20 | 21.46 | 21.66 | ↑$0.20 (0.93%) | 21.46 | 21.66 | 343 |
| 2024-03-19 | 21.38 | 21.43 | ↑$0.05 (0.24%) | 21.38 | 21.43 | 274 |
| 2024-03-18 | 21.45 | 21.44 | ↓$0.01 (-0.04%) | 21.44 | 21.45 | 347 |
| 2024-03-15 | 21.51 | 21.43 | ↓$0.08 (-0.35%) | 21.43 | 21.51 | 240 |
Create an account or log in to view more rows.
$IQDE Ahhhhhhh payday tomorrow. Know what I’m doing with some spare
$IQDE bear trap?
$IQDE Price target here?
$IQDE low volume
expect flat or negative close
$IQDE out of the way
$IQDE is it Monday yet???
$IQDE so tired of this pos let's fly already
$IQDE yes
keep going down
let's go
stop stalling
$IQDE Buy it up so it crashes harder in the next two trading days
$IQDE Yolo