FlexShares International Quality Dividend Defensive Index Fund (IQDE) Historical Stock Data
19.73 ↓0.04 (-0.18%)
As of Market Close on August 9th, 2022.
Historical Data
In the past 30 trading days, IQDE is up 0.10% a day on average. There have been 21 days where FlexShares International Quality Dividend Defensive Index Fund closed green and 9 days where IQDE closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2022-08-09 | 19.79 | 19.73 | ↓$0.06 (-0.28%) | 19.73 | 19.79 | 250 |
| 2022-08-08 | 19.85 | 19.77 | ↓$0.08 (-0.40%) | 19.75 | 19.85 | 4.75K |
| 2022-08-05 | 19.60 | 19.66 | ↑$0.06 (0.32%) | 19.60 | 19.66 | 4.77K |
| 2022-08-04 | 19.60 | 19.68 | ↑$0.08 (0.41%) | 19.60 | 19.73 | 7.59K |
| 2022-08-03 | 19.66 | 19.66 | ↑$0.00 (0.00%) | 19.66 | 19.66 | 41 |
| 2022-08-02 | 19.71 | 19.55 | ↓$0.16 (-0.80%) | 19.55 | 19.71 | 238 |
| 2022-08-01 | 19.74 | 19.77 | ↑$0.03 (0.13%) | 19.74 | 19.77 | 288 |
| 2022-07-29 | 19.75 | 19.82 | ↑$0.07 (0.34%) | 19.75 | 19.82 | 1.93K |
| 2022-07-28 | 19.59 | 19.68 | ↑$0.09 (0.46%) | 19.59 | 19.68 | 1.08K |
| 2022-07-27 | 19.55 | 19.58 | ↑$0.03 (0.16%) | 19.55 | 19.58 | 163 |
| 2022-07-26 | 19.27 | 19.23 | ↓$0.04 (-0.23%) | 19.23 | 19.29 | 1.21K |
| 2022-07-25 | 19.40 | 19.43 | ↑$0.03 (0.14%) | 19.40 | 19.43 | 399 |
| 2022-07-22 | 19.16 | 19.22 | ↑$0.06 (0.30%) | 19.16 | 19.22 | 2.55K |
| 2022-07-21 | 19.21 | 19.32 | ↑$0.11 (0.57%) | 19.21 | 19.32 | 361 |
| 2022-07-20 | 19.13 | 19.14 | ↑$0.01 (0.06%) | 19.13 | 19.14 | 1K |
| 2022-07-19 | 19.19 | 19.25 | ↑$0.06 (0.31%) | 19.19 | 19.25 | 803 |
| 2022-07-18 | 18.96 | 18.80 | ↓$0.16 (-0.85%) | 18.80 | 19.01 | 0.93K |
| 2022-07-15 | 18.64 | 18.69 | ↑$0.05 (0.28%) | 18.64 | 18.69 | 30.93K |
| 2022-07-14 | 18.22 | 18.47 | ↑$0.25 (1.35%) | 18.22 | 18.47 | 150 |
| 2022-07-13 | 18.74 | 18.74 | ↑$0.00 (0.00%) | 18.74 | 18.74 | 39 |
| 2022-07-12 | 18.80 | 18.80 | ↑$0.00 (0.00%) | 18.80 | 18.80 | 30 |
| 2022-07-11 | 18.89 | 18.81 | ↓$0.08 (-0.42%) | 18.81 | 18.89 | 330 |
| 2022-07-08 | 19.16 | 19.15 | ↓$0.01 (-0.08%) | 19.15 | 19.16 | 104 |
| 2022-07-07 | 19.09 | 19.12 | ↑$0.03 (0.16%) | 19.09 | 19.12 | 256 |
| 2022-07-06 | 18.75 | 18.78 | ↑$0.03 (0.16%) | 18.65 | 18.80 | 1.34K |
| 2022-07-05 | 18.76 | 18.81 | ↑$0.05 (0.27%) | 18.61 | 18.84 | 24.80K |
| 2022-07-01 | 19.05 | 19.25 | ↑$0.20 (1.07%) | 19.05 | 19.25 | 92.56K |
| 2022-06-30 | 19.11 | 19.28 | ↑$0.17 (0.91%) | 19.11 | 19.33 | 24.69K |
| 2022-06-29 | 19.50 | 19.46 | ↓$0.04 (-0.23%) | 19.46 | 19.50 | 461 |
| 2022-06-28 | 19.72 | 19.49 | ↓$0.23 (-1.15%) | 19.49 | 19.74 | 2.33K |
Create an account or log in to view more rows.
$IQDE where’s the WSB guys at? Still sleeping?
$IQDE bought more
$IQDE longer we hold
more pressure on the shorts
$IQDE BULLS ALPHA
BEARS BETA
$IQDE shaking weak hands that’s all
$IQDE BUY BUY BUY BUY
$IQDE almost go time
$IQDE choo choo
$IQDE buy and hodl friends. we may be early
but we are not wrong. very soon.
$IQDE yeeeeeee haw