FlexShares Intl Qual Div Defensv ETF (IQDE)
21.39
+0.13
(+0.63%)
USD |
NYSEARCA |
Apr 26, 16:00
IQDE Price: 21.39 for April 26, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Apr 26, 2024 | 21.30 | 21.39 | 21.30 | 21.39 | 581.00 |
Apr 25, 2024 | 21.06 | 21.26 | 21.06 | 21.26 | 843.00 |
Apr 24, 2024 | 21.18 | 21.25 | 21.18 | 21.25 | 661.00 |
Apr 23, 2024 | 21.22 | 21.28 | 21.22 | 21.28 | 216.00 |
Apr 22, 2024 | 21.09 | 21.13 | 21.09 | 21.13 | 186.00 |
Apr 19, 2024 | 20.96 | 20.96 | 20.89 | 20.92 | 1754.00 |
Apr 18, 2024 | 20.86 | 20.88 | 20.83 | 20.83 | 695.00 |
Apr 17, 2024 | 20.83 | 20.83 | 20.83 | 20.83 | 191.00 |
Apr 16, 2024 | 20.81 | 20.86 | 20.79 | 20.84 | 1809.00 |
Apr 15, 2024 | 21.11 | 21.11 | 21.00 | 21.01 | 1876.00 |
Apr 12, 2024 | 21.23 | 21.23 | 21.11 | 21.11 | 1797.00 |
Apr 11, 2024 | 21.44 | 21.44 | 21.44 | 21.44 | 86.00 |
Apr 10, 2024 | 21.34 | 21.34 | 21.28 | 21.32 | 10229.00 |
Apr 09, 2024 | 21.61 | 21.61 | 21.55 | 21.55 | 411.00 |
Apr 08, 2024 | 21.48 | 21.50 | 21.48 | 21.50 | 2258.00 |
Apr 05, 2024 | 21.27 | 21.34 | 21.27 | 21.34 | 612.00 |
Apr 04, 2024 | 21.32 | 21.32 | 21.32 | 21.32 | 14.00 |
Apr 03, 2024 | 21.46 | 21.46 | 21.44 | 21.46 | 256.00 |
Apr 02, 2024 | 21.35 | 21.36 | 21.34 | 21.36 | 23727.00 |
Apr 01, 2024 | 21.50 | 21.50 | 21.44 | 21.44 | 414.00 |
Mar 28, 2024 | 21.48 | 21.48 | 21.48 | 21.48 | 18.00 |
Mar 27, 2024 | 21.47 | 21.54 | 21.47 | 21.54 | 887.00 |
Mar 26, 2024 | 21.49 | 21.49 | 21.42 | 21.44 | 4635.00 |
Mar 25, 2024 | 21.49 | 21.49 | 21.46 | 21.46 | 454.00 |
Mar 22, 2024 | 21.48 | 21.48 | 21.47 | 21.47 | 105.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
14.84
Minimum
Mar 23 2020
25.39
Maximum
Jun 15 2021
21.22
Average
20.92
Median
Apr 19 2024