FlexShares International Quality Dividend Defensive Index Fund (IQDE)
AMEX
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 20.5964 | 20.5964 | 20.5964 | 0 | 0 | SP |
| 4 | 0 | 0 | 20.5964 | 20.5964 | 20.5964 | 0 | 0 | SP |
| 12 | -1.1955 | -5.48598332408 | 21.7919 | 21.7919 | 20.06 | 2251 | 20.55483334 | SP |
| 26 | -1.8236 | -8.13380909902 | 22.42 | 23.49 | 20.06 | 1752 | 21.32513644 | SP |
| 52 | -0.9236 | -4.29182156134 | 21.52 | 23.49 | 20.06 | 1775 | 21.6584812 | SP |
| 156 | -1.0736 | -4.95431472081 | 21.67 | 23.49 | 16.86 | 4619 | 20.11492622 | SP |
| 260 | 3.3964 | 19.7465116279 | 17.2 | 25.43 | 14.84 | 6035 | 20.13686448 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741818600 | 20.5964 | 0 | 0.00 | 20.5964 | 20.5964 | 20.5964 | 0 |
| 1741732200 | 20.5964 | 0 | 0.00 | 20.5964 | 20.5964 | 20.5964 | 0 |
| 1741645800 | 20.5964 | 0 | 0.00 | 20.5964 | 20.5964 | 20.5964 | 0 |
| 1741390200 | 20.5964 | 0 | 0.00 | 20.5964 | 20.5964 | 20.5964 | 0 |
| 1741303800 | 20.5964 | 0 | 0.00 | 20.5964 | 20.5964 | 20.5964 | 0 |
| 1741217400 | 20.5964 | 0 | 0.00 | 20.5964 | 20.5964 | 20.5964 | 0 |
| 1741131000 | 20.5964 | 0 | 0.00 | 20.5964 | 20.5964 | 20.5964 | 0 |
| 1741044600 | 20.5964 | 0 | 0.00 | 20.5964 | 20.5964 | 20.5964 | 0 |
| 1740785400 | 20.5964 | 0 | 0.00 | 20.5964 | 20.5964 | 20.5964 | 0 |
| 1740699000 | 20.5964 | 0 | 0.00 | 20.5964 | 20.5964 | 20.5964 | 0 |
| 1740612600 | 20.5964 | 0 | 0.00 | 20.5964 | 20.5964 | 20.5964 | 0 |
| 1740526200 | 20.5964 | 0 | 0.00 | 20.5964 | 20.5964 | 20.5964 | 0 |
| 1740439800 | 20.5964 | 0 | 0.00 | 20.5964 | 20.5964 | 20.5964 | 0 |
| 1740180600 | 20.5964 | 0 | 0.00 | 20.5964 | 20.5964 | 20.5964 | 0 |
| 1740094200 | 20.5964 | 0 | 0.00 | 20.5964 | 20.5964 | 20.5964 | 0 |
| 1740007800 | 20.5964 | 0 | 0.00 | 20.5964 | 20.5964 | 20.5964 | 0 |
| 1739921400 | 20.5964 | 0 | 0.00 | 20.5964 | 20.5964 | 20.5964 | 0 |
| 1739575800 | 20.5964 | 0 | 0.00 | 20.5964 | 20.5964 | 20.5964 | 0 |
| 1739489400 | 20.5964 | 0 | 0.00 | 20.5964 | 20.5964 | 20.5964 | 0 |
| 1739403000 | 20.5964 | 0 | 0.00 | 20.5964 | 20.5964 | 20.5964 | 0 |
| 1739316600 | 20.5964 | 0 | 0.00 | 20.5964 | 20.5964 | 20.5964 | 0 |
| 1739230200 | 20.5964 | 0 | 0.00 | 20.5964 | 20.5964 | 20.5964 | 0 |
| 1738971000 | 20.5964 | 0 | 0.00 | 20.5964 | 20.5964 | 20.5964 | 0 |
| 1738884600 | 20.5964 | 0 | 0.00 | 20.5964 | 20.5964 | 20.5964 | 0 |
| 1738798200 | 20.5964 | 0 | 0.00 | 20.5964 | 20.5964 | 20.5964 | 0 |
| 1738711800 | 20.5964 | 0 | 0.00 | 20.5964 | 20.5964 | 20.5964 | 0 |
| 1738625400 | 20.5964 | 0 | 0.00 | 20.5964 | 20.5964 | 20.5964 | 0 |
| 1738366200 | 20.5964 | 0 | 0.00 | 20.5964 | 20.5964 | 20.5964 | 0 |
| 1738279800 | 20.5964 | 0 | 0.00 | 20.5964 | 20.5964 | 20.5964 | 0 |
| 1738193400 | 20.5964 | 0 | 0.00 | 20.5964 | 20.5964 | 20.5964 | 0 |
| 1738107000 | 20.5964 | 0 | 0.00 | 20.5964 | 20.5964 | 20.5964 | 0 |
| 1738020600 | 20.5964 | 0 | 0.00 | 20.5964 | 20.5964 | 20.5964 | 0 |
| 1737761400 | 20.5964 | 0 | 0.00 | 20.5964 | 20.5964 | 20.5964 | 0 |
| 1737675000 | 20.5964 | 0 | 0.00 | 20.5964 | 20.5964 | 20.5964 | 0 |
| 1737588600 | 20.5964 | 0 | 0.00 | 20.5964 | 20.5964 | 20.5964 | 0 |
| 1737502200 | 20.5964 | -0.03 | -0.12 | 20.602 | 20.602 | 20.56 | 2664 |
| 1737156600 | 20.622 | 0.02 | 0.08 | 20.6 | 20.71 | 20.6 | 1210 |
| 1737070200 | 20.6064 | 0.06 | 0.29 | 20.53 | 20.62 | 20.46 | 30493 |
| 1736983800 | 20.5461 | 0.23 | 1.14 | 20.58 | 20.58 | 20.49 | 504 |
| 1736897400 | 20.3152 | 0.18 | 0.89 | 20.24 | 20.32 | 20.24 | 243 |
| 1736811000 | 20.135 | -0.03 | -0.17 | 20.06 | 20.135 | 20.06 | 122 |
| 1736551800 | 20.1698 | -0.33 | -1.60 | 20.34 | 20.34 | 20.1501 | 4093 |
| 1736379000 | 20.4976 | -0.09 | -0.45 | 20.46 | 20.4976 | 20.395 | 384 |
| 1736292600 | 20.5911 | -0.01 | -0.05 | 20.59 | 20.66 | 20.55 | 56606 |
| 1736206200 | 20.6014 | 0.14 | 0.67 | 20.48 | 20.67 | 20.48 | 1591 |
| 1735947000 | 20.4639 | 0.15 | 0.74 | 20.42 | 20.47 | 20.42 | 4186 |
| 1735860600 | 20.3132 | -0.02 | -0.12 | 20.43 | 20.43 | 20.29 | 1324 |
| 1735687800 | 20.3379 | -0.02 | -0.10 | 20.36 | 20.39 | 20.3379 | 159 |
| 1735601400 | 20.3583 | -0.06 | -0.32 | 20.34 | 20.45 | 20.27 | 2571 |
| 1735342200 | 20.4228 | -0.06 | -0.28 | 20.43 | 20.46 | 20.4228 | 1330 |
| 1735255800 | 20.481 | 0.04 | 0.20 | 20.35 | 20.555 | 20.35 | 6021 |
| 1735077840 | 20.4405 | 0.02 | 0.11 | 20.4199 | 20.4405 | 20.4199 | 453 |
| 1734996600 | 20.4171 | 0.14 | 0.68 | 20.29 | 20.4171 | 20.25 | 2539 |
| 1734737400 | 20.2783 | -1.04 | -4.87 | 20.19 | 20.35 | 20.19 | 3626 |
| 1734651000 | 21.3166 | 0.01 | 0.07 | 21.32 | 21.3301 | 21.3166 | 452 |
| 1734564600 | 21.3023 | -0.51 | -2.33 | 21.7919 | 21.7919 | 21.3023 | 991 |
| 1734478200 | 21.8095 | -0.1 | -0.45 | 21.8267 | 21.8267 | 21.8095 | 201 |
| 1734391800 | 21.909 | -0.07 | -0.31 | 21.9 | 21.909 | 21.9 | 8 |
| 1734132600 | 21.9769 | -0.01 | -0.02 | 21.9769 | 21.9769 | 21.9769 | 8 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
