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.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
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 |
2024-03-14 | 21.50 | 21.50 | ↑$0.00 (0.00%) | 21.50 | 21.50 | 15 |
2024-03-13 | 21.63 | 21.63 | ↑$0.00 (0.00%) | 21.63 | 21.63 | 2 |
2024-03-12 | 21.56 | 21.67 | ↑$0.11 (0.53%) | 21.56 | 21.67 | 580 |
2024-03-11 | 21.48 | 21.53 | ↑$0.05 (0.21%) | 21.47 | 21.53 | 2.68K |
2024-03-08 | 21.71 | 21.58 | ↓$0.13 (-0.62%) | 21.57 | 21.71 | 1.33K |
2024-03-07 | 21.59 | 21.63 | ↑$0.04 (0.18%) | 21.58 | 21.66 | 8.21K |
2024-03-05 | 21.26 | 21.26 | ↑$0.00 (0.00%) | 21.26 | 21.26 | 6 |
2024-03-04 | 21.35 | 21.28 | ↓$0.08 (-0.35%) | 21.28 | 21.35 | 345 |
2024-03-01 | 21.34 | 21.34 | ↑$0.00 (0.00%) | 21.34 | 21.34 | 18 |
2024-02-29 | 21.05 | 21.12 | ↑$0.07 (0.33%) | 21.05 | 21.12 | 8.40K |
2024-02-28 | 19.26 | 20.97 | ↑$1.71 (8.89%) | 19.26 | 20.97 | 1.71K |
2024-02-27 | 21.16 | 21.16 | ↑$0.00 (0.00%) | 21.14 | 21.16 | 0.94K |
2024-02-26 | 21.15 | 21.13 | ↓$0.02 (-0.08%) | 21.11 | 21.15 | 0.92K |
2024-02-23 | 21.15 | 21.15 | ↑$0.00 (0.01%) | 21.15 | 21.15 | 408 |
2024-02-22 | 21.12 | 21.15 | ↑$0.03 (0.15%) | 21.12 | 21.15 | 1.31K |
2024-02-21 | 20.97 | 21.00 | ↑$0.03 (0.14%) | 20.94 | 21.00 | 2.64K |
2024-02-20 | 21.01 | 20.98 | ↓$0.03 (-0.17%) | 20.92 | 21.01 | 1.72K |
2024-02-16 | 20.89 | 20.91 | ↑$0.02 (0.09%) | 20.89 | 20.94 | 1.40K |
2024-02-15 | 20.74 | 20.81 | ↑$0.07 (0.34%) | 20.74 | 20.81 | 274 |
2024-02-14 | 20.62 | 20.67 | ↑$0.05 (0.23%) | 20.60 | 20.67 | 1.25K |
2024-02-13 | 20.52 | 20.41 | ↓$0.11 (-0.52%) | 20.36 | 20.53 | 6.88K |
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