QDF: FlexShares Quality Dividend Index Fund

As of Friday, December 12th, 2025

$ 81.60

-0.84 -1.02%

Open: 82.33
High: 82.33
Low: 81.46
Volume: 25,933
Previous Close on Thursday, December 11th, 2025

$ 82.45

+0.28 +0.34%

Open: 82.02
High: 82.45
Low: 82.02
Volume: 19,456

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-12 82.33 82.33 81.46 81.60 25,933 -0.84 -1.02
2025-12-11 82.02 82.45 82.02 82.45 19,456 +0.28 +0.34
2025-12-10 81.23 82.38 81.23 82.17 20,836 +0.97 +1.19
2025-12-09 81.33 81.50 81.19 81.20 34,302 -0.01 -0.01
2025-12-08 81.47 81.47 81.10 81.21 8,161 -0.14 -0.17
2025-12-05 81.44 81.56 81.24 81.35 14,617 +0.18 +0.22
2025-12-04 81.27 81.33 81.03 81.17 13,657 -0.02 -0.02
2025-12-03 80.85 81.31 80.85 81.19 18,299 +0.31 +0.38
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 82.45
On 2025-12-11		 81.10
On 2025-12-08		 0.26 0.32 82.45
On 2025-12-11		 81.46
On 2025-12-12		 -1.21 81.72
10D 82.45
On 2025-12-11		 80.60
On 2025-12-02		 0.52 0.64 82.45
On 2025-12-11		 81.46
On 2025-12-12		 -1.21 81.40
20D 82.45
On 2025-12-11		 77.59
On 2025-11-20		 2.03 2.55 80.14
On 2025-11-20		 77.92
On 2025-11-21		 -2.77 80.37
WTD 82.45
On 2025-12-11		 81.10
On 2025-12-08		 0.26 0.32 82.45
On 2025-12-11		 81.46
On 2025-12-12		 -1.21 81.72
MTD 82.45
On 2025-12-11		 80.60
On 2025-12-02		 0.52 0.64 82.45
On 2025-12-11		 81.46
On 2025-12-12		 -1.21 81.40
As of Friday, December 12th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

299.81 +11.39 +3.95 8,933,852
KO

The Coca-Cola Company

70.52 +1.41 +2.04 18,405,391
PFE

Pfizer Inc.

25.85 +0.05 +0.19 50,805,668
VZ

Verizon Communications Inc.

40.89 +0.67 +1.67 20,473,372
VIX

CBOE Volatility Index

15.74 +0.78 +5.21
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,458.05 -245.96 -0.51 495,837,866
DJTA

Dow Jones Transportation Average

17,504.57 -115.62 -0.66 125,196,155
SPX

S&P 500 Index

6,827.41 -73.59 -1.07
OEX

S&P 100 Index

3,415.21 -35.38 -1.03
NDX

NASDAQ 100 Index

25,196.73 -489.95 -1.91
NYA

NYSE Composite Index

22,004.35 -110.07 -0.50
XAX

NYSE AMEX Composite Index

7,183.31 -45.11 -0.62
RUI

RUSSELL 1000 Index

3,727.91 -40.78 -1.08
RUT

Russell 2000 Index

2,551.46 -39.15 -1.51
RUA

Russell 3000 Index

3,882.58 -43.23 -1.10
VIX

CBOE Volatility Index

15.74 +0.78 +5.21
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.29 +0.22 +0.95
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.62 +0.27 +1.26
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.25 +0.30 +1.58
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,789.67 -173.92 -1.45
 
Recent
Ticker Last Chg %Chg Volume
CYBR

CyberArk Software Ltd.

462.86 +3.05 +0.66 73,379
QDF

FlexShares Quality Dividend Index Fund

81.60 -0.84 -1.02 25,933