FlexShares International Quality Dividend Defensive Index Fund (IQDE) Historical Stock Data

21.47 ↓0.07 (-0.31%)
As of March 27, 2024, 10:29am EST.

Historical Data

In the past 30 trading days, IQDE is up 0.33% a day on average. There have been 19 days where FlexShares International Quality Dividend Defensive Index Fund closed green and 11 days where IQDE closed red.

DateOpenCloseChangeLowHighVolume
2024-03-2721.4721.54↑$0.07 (0.31%)21.4721.54886
2024-03-2621.4921.44↓$0.05 (-0.22%)21.4221.494.64K
2024-03-2521.4921.47↓$0.02 (-0.12%)21.4721.49455
2024-03-2221.4921.47↓$0.01 (-0.07%)21.4721.49105
2024-03-2121.6521.61↓$0.04 (-0.20%)21.6121.65310
2024-03-2021.4621.66↑$0.20 (0.93%)21.4621.66343
2024-03-1921.3821.43↑$0.05 (0.24%)21.3821.43274
2024-03-1821.4521.44↓$0.01 (-0.04%)21.4421.45347
2024-03-1521.5121.43↓$0.08 (-0.35%)21.4321.51240
2024-03-1421.5021.50↑$0.00 (0.00%)21.5021.5015
2024-03-1321.6321.63↑$0.00 (0.00%)21.6321.632
2024-03-1221.5621.67↑$0.11 (0.53%)21.5621.67580
2024-03-1121.4821.53↑$0.05 (0.21%)21.4721.532.68K
2024-03-0821.7121.58↓$0.13 (-0.62%)21.5721.711.33K
2024-03-0721.5921.63↑$0.04 (0.18%)21.5821.668.21K
2024-03-0521.2621.26↑$0.00 (0.00%)21.2621.266
2024-03-0421.3521.28↓$0.08 (-0.35%)21.2821.35345
2024-03-0121.3421.34↑$0.00 (0.00%)21.3421.3418
2024-02-2921.0521.12↑$0.07 (0.33%)21.0521.128.40K
2024-02-2819.2620.97↑$1.71 (8.89%)19.2620.971.71K
2024-02-2721.1621.16↑$0.00 (0.00%)21.1421.160.94K
2024-02-2621.1521.13↓$0.02 (-0.08%)21.1121.150.92K
2024-02-2321.1521.15↑$0.00 (0.01%)21.1521.15408
2024-02-2221.1221.15↑$0.03 (0.15%)21.1221.151.31K
2024-02-2120.9721.00↑$0.03 (0.14%)20.9421.002.64K
2024-02-2021.0120.98↓$0.03 (-0.17%)20.9221.011.72K
2024-02-1620.8920.91↑$0.02 (0.09%)20.8920.941.40K
2024-02-1520.7420.81↑$0.07 (0.34%)20.7420.81274
2024-02-1420.6220.67↑$0.05 (0.23%)20.6020.671.25K
2024-02-1320.5220.41↓$0.11 (-0.52%)20.3620.536.88K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

bredjohnson

$IQDE Ahhhhhhh payday tomorrow. Know what I’m doing with some spare

0 Like Report
a

$IQDE Price target here?

0 Like Report
mezzymez2

$IQDE low volume

expect flat or negative close

0 Like Report
jchonnee

$IQDE yes
keep going down
let's go
stop stalling

0 Like Report
ufcandstocks41

$IQDE Buy it up so it crashes harder in the next two trading days

0 Like Report