QDF: FlexShares Quality Dividend Index Fund

As of Friday, September 12th, 2025

$ 78.52

-0.30 -0.38%

Open: 78.64
High: 78.78
Low: 78.52
Volume: 35,486
Previous Close on Thursday, September 11th, 2025

$ 78.82

+0.79 +1.01%

Open: 78.32
High: 78.82
Low: 78.31
Volume: 32,421

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-09-12 78.64 78.78 78.52 78.52 35,486 -0.30 -0.38
2025-09-11 78.32 78.82 78.31 78.82 32,421 +0.79 +1.01
2025-09-10 77.94 78.07 77.80 78.03 21,646 +0.38 +0.49
2025-09-09 77.68 77.76 77.49 77.65 18,890 -0.17 -0.22
2025-09-08 77.76 77.91 77.62 77.82 26,994 +0.10 +0.13
2025-09-05 78.24 78.24 77.39 77.72 16,949 -0.09 -0.12
2025-09-04 77.20 77.81 77.17 77.81 18,711 +0.75 +0.97
2025-09-03 76.84 77.09 76.71 77.06 46,885 +0.44 +0.57
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 78.82
On 2025-09-11		 77.49
On 2025-09-09		 0.80 1.03 77.91
On 2025-09-08		 77.49
On 2025-09-09		 -0.54 78.17
10D 78.82
On 2025-09-11		 76.09
On 2025-09-02		 0.85 1.09 77.57
On 2025-08-29		 76.09
On 2025-09-02		 -1.91 77.73
20D 78.82
On 2025-09-11		 76.09
On 2025-09-02		 1.31 1.70 77.70
On 2025-08-28		 76.09
On 2025-09-02		 -2.07 77.39
WTD 78.82
On 2025-09-11		 77.49
On 2025-09-09		 0.80 1.03 77.91
On 2025-09-08		 77.49
On 2025-09-09		 -0.54 78.17
MTD 78.82
On 2025-09-11		 76.09
On 2025-09-02		 1.24 1.60 78.24
On 2025-09-05		 77.49
On 2025-09-09		 -0.95 77.78
As of Friday, September 12th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

281.69 +0.13 +0.05 3,248,967
KO

The Coca-Cola Company

67.01 -0.61 -0.90 18,650,083
PFE

Pfizer Inc.

23.87 -0.99 -3.98 81,016,147
VZ

Verizon Communications Inc.

43.97 -0.17 -0.39 13,659,876
VIX

CBOE Volatility Index

14.71 +0.03 +0.20
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,834.22 -273.78 -0.59 414,166,467
DJTA

Dow Jones Transportation Average

15,628.08 -139.33 -0.88 155,142,807
SPX

S&P 500 Index

6,584.29 -3.18 -0.05
OEX

S&P 100 Index

3,275.87 +7.49 +0.23
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

24,092.19 +99.63 +0.42
NYA

NYSE Composite Index

21,374.32 -159.32 -0.74
XAX

NYSE AMEX Composite Index

6,877.75 -49.15 -0.71
RUI

RUSSELL 1000 Index

3,605.05 -4.22 -0.12
RUT

Russell 2000 Index

2,397.06 -24.47 -1.01
RUA

Russell 3000 Index

3,749.88 -5.85 -0.16
VIX

CBOE Volatility Index

14.71 +0.03 +0.20
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.87 +0.04 +0.18
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.38 +0.05 +0.25
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.04 +0.02 +0.11
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,135.35 +53.80 +0.49
 
Recent
Ticker Last Chg %Chg Volume
QDF

FlexShares Quality Dividend Index Fund

78.52 -0.30 -0.38 35,486