FlexShares International Quality Dividend Defensive Index Fund (IQDE) Historical Stock Data
20.60 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, IQDE is down -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 |
|---|---|---|---|---|---|---|
| 2025-01-21 | 20.61 | 20.60 | ↓$0.01 (-0.07%) | 20.56 | 20.61 | 3.63K |
| 2025-01-17 | 20.60 | 20.62 | ↑$0.02 (0.11%) | 20.60 | 20.71 | 1.21K |
| 2025-01-16 | 20.46 | 20.61 | ↑$0.15 (0.72%) | 20.46 | 20.62 | 30.49K |
| 2025-01-15 | 20.49 | 20.55 | ↑$0.06 (0.27%) | 20.49 | 20.55 | 504 |
| 2025-01-14 | 20.24 | 20.32 | ↑$0.08 (0.37%) | 20.24 | 20.32 | 243 |
| 2025-01-13 | 20.14 | 20.14 | ↑$0.00 (0.00%) | 20.14 | 20.14 | 122 |
| 2025-01-10 | 20.34 | 20.17 | ↓$0.17 (-0.84%) | 20.15 | 20.34 | 4.11K |
| 2025-01-08 | 20.40 | 20.50 | ↑$0.10 (0.50%) | 20.40 | 20.50 | 384 |
| 2025-01-07 | 20.55 | 20.59 | ↑$0.04 (0.20%) | 20.55 | 20.66 | 56.61K |
| 2025-01-06 | 20.63 | 20.60 | ↓$0.03 (-0.14%) | 20.59 | 20.67 | 1.59K |
| 2025-01-03 | 20.42 | 20.46 | ↑$0.04 (0.21%) | 20.42 | 20.47 | 4.17K |
| 2025-01-02 | 20.36 | 20.31 | ↓$0.05 (-0.23%) | 20.29 | 20.36 | 1.32K |
| 2024-12-31 | 20.39 | 20.34 | ↓$0.05 (-0.26%) | 20.34 | 20.39 | 159 |
| 2024-12-30 | 20.34 | 20.36 | ↑$0.02 (0.09%) | 20.28 | 20.50 | 3.47K |
| 2024-12-27 | 20.43 | 20.42 | ↓$0.01 (-0.04%) | 20.42 | 20.46 | 1.37K |
| 2024-12-26 | 20.39 | 20.48 | ↑$0.09 (0.45%) | 20.39 | 20.56 | 6.02K |
| 2024-12-24 | 20.42 | 20.44 | ↑$0.02 (0.10%) | 20.42 | 20.44 | 453 |
| 2024-12-23 | 20.29 | 20.42 | ↑$0.13 (0.63%) | 20.25 | 20.42 | 2.54K |
| 2024-12-20 | 20.19 | 20.28 | ↑$0.09 (0.44%) | 20.19 | 20.34 | 3.94K |
| 2024-12-19 | 21.32 | 21.32 | ↓$0.00 (-0.02%) | 21.32 | 21.33 | 452 |
| 2024-12-18 | 21.79 | 21.30 | ↓$0.49 (-2.25%) | 21.30 | 21.79 | 0.99K |
| 2024-12-17 | 21.83 | 21.81 | ↓$0.02 (-0.08%) | 21.81 | 21.83 | 201 |
| 2024-12-16 | 21.91 | 21.91 | ↑$0.00 (0.00%) | 21.91 | 21.91 | 8 |
| 2024-12-13 | 21.98 | 21.98 | ↑$0.00 (0.00%) | 21.98 | 21.98 | 8 |
| 2024-12-12 | 21.98 | 21.98 | ↑$0.00 (0.00%) | 21.98 | 21.98 | 3 |
| 2024-12-11 | 22.18 | 22.18 | ↑$0.00 (0.00%) | 22.18 | 22.18 | 128 |
| 2024-12-10 | 22.25 | 22.18 | ↓$0.07 (-0.30%) | 22.18 | 22.47 | 1.76K |
| 2024-12-09 | 22.48 | 22.38 | ↓$0.10 (-0.45%) | 22.36 | 22.48 | 11.37K |
| 2024-12-06 | 22.26 | 22.16 | ↓$0.10 (-0.43%) | 22.16 | 22.26 | 2.44K |
| 2024-12-05 | 22.23 | 22.19 | ↓$0.04 (-0.20%) | 22.19 | 22.23 | 889 |
Create an account or log in to view more rows.
$IQDE the redness has arrived
$IQDE never selling
$IQDE Keep up the pressure.
$IQDE Holding.
$IQDE Who else bought the dip on Friday?
$IQDE good times
$IQDE omg this is bullshit
$IQDE weak
$IQDE it begins tomorrow
$IQDE said y’all dumb af