Yahoo

Correo

U.S. markets open in 3 hours 40 minutes

F S&P 500
5,214.00
+0.25(+0.00%)
F Dow Jones
39,040.00
+13.00(+0.03%)
F Nasdaq
18,199.00
-0.50(-0.00%)
E-mini Russell 2000 Index Futur
2,069.30
-7.40(-0.36%)
Petróleo
77.19
-1.19(-1.52%)
Oro
2,318.00
-6.20(-0.27%)

FlexShares International Quality Dividend Defensive Index Fund (IQDE)

NYSEArca - NYSEArca Precio retrasado. Divisa en USD.

Añadir a la lista de seguimiento

21.84

-0.04

(-0.19%)

Al cierre: 01:03PM EDT

Periodo de tiempo:

08 may 2023 - 08 may 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
07 may 2024	21.84	21.84	21.84	21.84	21.84	100
06 may 2024	21.83	21.89	21.83	21.89	21.89	3,300
03 may 2024	21.78	21.79	21.78	21.78	21.78	2,200
02 may 2024	21.54	21.63	21.54	21.63	21.63	400
01 may 2024	21.40	21.40	21.28	21.32	21.32	2,600
30 abr 2024	21.37	21.37	21.32	21.32	21.32	200
29 abr 2024	21.40	21.54	21.40	21.54	21.54	3,000
26 abr 2024	21.30	21.39	21.30	21.39	21.39	600
25 abr 2024	21.06	21.26	21.06	21.26	21.26	800
24 abr 2024	21.18	21.25	21.18	21.25	21.25	700
23 abr 2024	21.22	21.28	21.22	21.28	21.28	200
22 abr 2024	21.09	21.13	21.09	21.13	21.13	200
19 abr 2024	20.96	20.96	20.89	20.92	20.92	1,800
18 abr 2024	20.86	20.89	20.83	20.83	20.83	700
17 abr 2024	20.83	20.83	20.83	20.83	20.83	200
16 abr 2024	20.81	20.86	20.79	20.84	20.84	1,800
15 abr 2024	21.11	21.11	21.00	21.01	21.01	1,900
12 abr 2024	21.23	21.23	21.11	21.11	21.11	1,800
11 abr 2024	21.44	21.44	21.44	21.44	21.44	100
10 abr 2024	21.34	21.34	21.28	21.32	21.32	10,200
09 abr 2024	21.61	21.61	21.55	21.55	21.55	400
08 abr 2024	21.48	21.50	21.48	21.50	21.50	2,300
05 abr 2024	21.27	21.34	21.27	21.34	21.34	600
04 abr 2024	21.32	21.32	21.32	21.32	21.32	100
03 abr 2024	21.46	21.47	21.44	21.47	21.47	300
02 abr 2024	21.35	21.36	21.34	21.36	21.36	23,700
01 abr 2024	21.50	21.50	21.44	21.44	21.44	400
28 mar 2024	21.48	21.48	21.48	21.48	21.48	100
27 mar 2024	21.47	21.54	21.47	21.54	21.54	900
26 mar 2024	21.49	21.49	21.42	21.44	21.44	4,600
25 mar 2024	21.49	21.49	21.47	21.47	21.47	500
22 mar 2024	21.49	21.49	21.47	21.47	21.47	100
21 mar 2024	21.65	21.65	21.61	21.61	21.61	300
20 mar 2024	21.46	21.66	21.46	21.66	21.66	300
19 mar 2024	21.38	21.43	21.38	21.43	21.43	300
18 mar 2024	21.45	21.45	21.44	21.44	21.44	300
15 mar 2024	21.51	21.51	21.43	21.43	21.43	200
14 mar 2024	21.50	21.50	21.50	21.50	21.50	100
13 mar 2024	21.63	21.63	21.63	21.63	21.63	100
12 mar 2024	21.56	21.67	21.56	21.67	21.67	600
11 mar 2024	21.48	21.53	21.45	21.53	21.53	2,700
08 mar 2024	21.71	21.71	21.57	21.58	21.58	1,300
07 mar 2024	21.59	21.66	21.58	21.63	21.63	8,200
06 mar 2024	21.51	21.51	21.51	21.51	21.51	100
05 mar 2024	21.26	21.26	21.26	21.26	21.26	100
04 mar 2024	21.35	21.35	21.28	21.28	21.28	300
01 mar 2024	21.34	21.34	21.34	21.34	21.34	100
29 feb 2024	21.05	21.12	21.05	21.12	21.12	8,400
28 feb 2024	19.26	20.97	19.26	20.97	20.97	1,700
27 feb 2024	21.16	21.16	21.14	21.16	21.16	900
26 feb 2024	21.15	21.15	21.11	21.13	21.13	900
23 feb 2024	21.15	21.15	21.15	21.15	21.15	400
22 feb 2024	21.12	21.16	21.12	21.15	21.15	1,300
21 feb 2024	20.97	21.01	20.93	21.00	21.00	2,600
20 feb 2024	21.01	21.01	20.92	20.98	20.98	1,700
16 feb 2024	20.89	20.94	20.89	20.91	20.91	1,400
15 feb 2024	20.74	20.81	20.74	20.81	20.81	300
14 feb 2024	20.62	20.67	20.60	20.67	20.67	1,200
13 feb 2024	20.52	20.53	20.36	20.41	20.41	6,900
12 feb 2024	20.72	20.83	20.72	20.77	20.77	6,100
09 feb 2024	20.61	20.69	20.61	20.68	20.68	1,600
08 feb 2024	20.68	20.68	20.63	20.66	20.66	1,600
07 feb 2024	20.78	20.82	20.78	20.81	20.81	13,500
06 feb 2024	20.79	20.83	20.78	20.83	20.83	1,500
05 feb 2024	20.54	20.62	20.54	20.60	20.60	2,400
02 feb 2024	20.72	20.74	20.68	20.72	20.72	1,100
01 feb 2024	20.78	20.83	20.78	20.83	20.83	300
31 ene 2024	20.85	20.85	20.64	20.64	20.64	1,500
30 ene 2024	20.82	20.82	20.82	20.82	20.82	200
29 ene 2024	20.80	20.88	20.78	20.88	20.88	300
26 ene 2024	20.77	20.79	20.77	20.79	20.79	500
25 ene 2024	20.69	20.69	20.69	20.69	20.69	100
24 ene 2024	20.67	20.68	20.67	20.68	20.68	1,000
23 ene 2024	20.48	20.48	20.48	20.48	20.48	100
22 ene 2024	20.49	20.49	20.49	20.49	20.49	100
19 ene 2024	20.47	20.47	20.47	20.47	20.47	300
18 ene 2024	20.36	20.36	20.36	20.36	20.36	100
17 ene 2024	20.23	20.27	20.23	20.27	20.27	800
16 ene 2024	20.56	20.58	20.46	20.47	20.47	600
12 ene 2024	20.85	20.85	20.85	20.85	20.85	100
11 ene 2024	20.73	20.73	20.73	20.73	20.73	200
10 ene 2024	20.69	20.69	20.69	20.69	20.69	100
09 ene 2024	20.68	20.71	20.68	20.69	20.69	2,800
08 ene 2024	20.87	20.93	20.87	20.93	20.93	900
05 ene 2024	20.87	20.97	20.87	20.88	20.88	1,100
04 ene 2024	20.87	20.90	20.83	20.83	20.83	700
03 ene 2024	20.70	20.76	20.70	20.76	20.76	300
02 ene 2024	20.81	20.81	20.77	20.77	20.77	4,300
29 dic 2023	20.95	20.95	20.95	20.95	20.95	100
28 dic 2023	21.00	21.02	20.91	20.93	20.93	11,800
27 dic 2023	20.89	20.94	20.89	20.94	20.94	2,600
26 dic 2023	20.81	20.86	20.81	20.86	20.86	700
22 dic 2023	20.87	20.87	20.74	20.76	20.76	1,200
21 dic 2023	20.67	20.73	20.67	20.73	20.73	4,300
20 dic 2023	20.54	20.54	20.35	20.35	20.35	1,200
19 dic 2023	20.61	20.64	20.59	20.62	20.62	15,800
18 dic 2023	20.43	20.44	20.43	20.44	20.44	4,300
15 dic 2023	20.35	20.39	20.33	20.33	20.33	1,100
15 dic 2023	0.372 Dividendo
14 dic 2023	20.90	20.90	20.90	20.90	20.53	400
Precio de cierre ajustado para división de acciones.* Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.

Cargando más datos...

F S&P 5005,214.00+0.25(+0.00%)

F Dow Jones39,040.00+13.00(+0.03%)

F Nasdaq18,199.00-0.50(-0.00%)

E-mini Russell 2000 Index Futur2,069.30-7.40(-0.36%)

Petróleo77.19-1.19(-1.52%)

Oro2,318.00-6.20(-0.27%)

FlexShares International Quality Dividend Defensive Index Fund (IQDE)

F S&P 500
5,214.00
+0.25(+0.00%)

F Dow Jones
39,040.00
+13.00(+0.03%)

F Nasdaq
18,199.00
-0.50(-0.00%)

E-mini Russell 2000 Index Futur
2,069.30
-7.40(-0.36%)

Petróleo
77.19
-1.19(-1.52%)

Oro
2,318.00
-6.20(-0.27%)