QDF: FlexShares Quality Dividend Index Fund

As of Tuesday, April 28th, 2026

$ 85.03

-0.27 -0.31%

Open: 85.03
High: 85.03
Low: 84.84
Volume: 30,965
Previous Close on Monday, April 27th, 2026

$ 85.29

-0.01 -0.01%

Open: 85.15
High: 85.33
Low: 85.09
Volume: 20,969

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-04-28 85.03 85.03 84.84 85.03 30,965 -0.27 -0.31
2026-04-27 85.15 85.33 85.09 85.29 20,969 -0.01 -0.01
2026-04-24 85.07 85.38 84.94 85.30 20,358 +0.44 +0.51
2026-04-23 85.05 85.28 84.61 84.86 16,396 -0.20 -0.24
2026-04-22 84.98 85.07 84.78 85.07 14,939 +0.64 +0.75
2026-04-21 85.14 85.23 84.41 84.43 18,335 -0.69 -0.81
2026-04-20 85.06 85.12 84.89 85.12 26,141 +0.06 +0.07
2026-04-17 84.18 85.25 84.18 85.06 22,958 +1.37 +1.64
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 85.38
On 2026-04-24		 84.61
On 2026-04-23		 0.60 0.70 85.38
On 2026-04-24		 84.84
On 2026-04-28		 -0.63 85.11
10D 85.38
On 2026-04-24		 83.15
On 2026-04-15		 1.75 2.10 85.25
On 2026-04-17		 84.41
On 2026-04-21		 -0.99 84.76
20D 85.38
On 2026-04-24		 77.98
On 2026-03-31		 7.82 10.12 79.71
On 2026-04-01		 78.50
On 2026-04-02		 -1.52 82.84
WTD 85.33
On 2026-04-27		 84.84
On 2026-04-28		 -0.28 -0.32 85.33
On 2026-04-27		 84.84
On 2026-04-28		 -0.57 85.16
MTD 85.38
On 2026-04-24		 78.50
On 2026-04-02		 5.94 7.50 79.71
On 2026-04-01		 78.50
On 2026-04-02		 -1.52 83.04
As of Tuesday, April 28th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

289.20 +4.64 +1.63 8,048,700
KO

The Coca-Cola Company

78.35 +2.91 +3.86 30,567,183
PFE

Pfizer Inc.

26.48 -0.31 -1.16 55,979,068
VZ

Verizon Communications Inc.

47.25 +0.16 +0.34 28,254,389
VIX

CBOE Volatility Index

17.91 -0.20 -1.10
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,141.93 -25.86 -0.05 499,397,497
DJTA

Dow Jones Transportation Average

20,732.82 -111.00 -0.53 116,994,109
SPX

S&P 500 Index

7,138.83 -35.08 -0.49
OEX

S&P 100 Index

3,524.59 -12.32 -0.35
NDX

NASDAQ 100 Index

27,029.01 -276.67 -1.01
NYA

NYSE Composite Index

22,835.73 -69.73 -0.30
XAX

NYSE AMEX Composite Index

8,888.66 +29.45 +0.33
RUI

RUSSELL 1000 Index

3,886.65 -20.66 -0.53
RUT

Russell 2000 Index

2,756.05 -32.14 -1.15
RUA

Russell 3000 Index

4,054.57 -22.75 -0.56
VIX

CBOE Volatility Index

17.91 -0.20 -1.10
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.04 -0.02 -0.08
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.94 -0.14 -0.61
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.56 -0.25 -1.20
 
Recent
Ticker Last Chg %Chg Volume
QDF

FlexShares Quality Dividend Index Fund

85.03 -0.27 -0.31 30,965