QDF: FlexShares Quality Dividend Index Fund

As of Friday, November 14th, 2025

$ 79.48

-0.09 -0.11%

Open: 78.83
High: 79.93
Low: 78.83
Volume: 27,567
Previous Close on Thursday, November 13th, 2025

$ 79.57

-0.96 -1.19%

Open: 80.43
High: 80.49
Low: 79.39
Volume: 13,977

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-11-14 78.83 79.93 78.83 79.48 27,567 -0.09 -0.11
2025-11-13 80.43 80.49 79.39 79.57 13,977 -0.96 -1.19
2025-11-12 80.55 80.63 80.37 80.53 17,175 +0.19 +0.24
2025-11-11 79.99 80.44 79.96 80.34 13,233 +0.28 +0.34
2025-11-10 79.70 80.14 79.40 80.07 13,267 +0.91 +1.15
2025-11-07 78.46 79.16 78.16 79.16 31,888 +0.25 +0.32
2025-11-06 79.48 79.49 78.80 78.91 33,279 -0.65 -0.82
2025-11-05 79.17 80.01 79.17 79.56 22,071 +0.22 +0.28
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 80.63
On 2025-11-12		 78.83
On 2025-11-14		 0.32 0.41 80.63
On 2025-11-12		 78.83
On 2025-11-14		 -2.23 80.00
10D 80.63
On 2025-11-12		 78.16
On 2025-11-07		 -0.82 -1.03 80.44
On 2025-11-03		 78.16
On 2025-11-07		 -2.83 79.71
20D 81.46
On 2025-10-29		 78.16
On 2025-11-07		 0.72 0.91 81.46
On 2025-10-29		 78.16
On 2025-11-07		 -4.05 79.97
WTD 80.63
On 2025-11-12		 78.83
On 2025-11-14		 0.32 0.41 80.63
On 2025-11-12		 78.83
On 2025-11-14		 -2.23 80.00
MTD 80.63
On 2025-11-12		 78.16
On 2025-11-07		 -0.82 -1.03 80.44
On 2025-11-03		 78.16
On 2025-11-07		 -2.83 79.71
As of Friday, November 14th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

304.82 +0.65 +0.21 2,802,784
KO

The Coca-Cola Company

71.16 +0.09 +0.13 13,167,378
PFE

Pfizer Inc.

25.06 -0.73 -2.83 96,377,467
VZ

Verizon Communications Inc.

41.06 -0.05 -0.12 29,353,210
VIX

CBOE Volatility Index

19.83 -0.17 -0.85
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,147.48 -309.74 -0.65 552,384,050
DJTA

Dow Jones Transportation Average

16,072.56 -44.42 -0.28 98,042,308
SPX

S&P 500 Index

6,734.11 -3.38 -0.05
OEX

S&P 100 Index

3,386.53 -0.79 -0.02
NDX

NASDAQ 100 Index

25,008.24 +14.78 +0.06
NYA

NYSE Composite Index

21,470.26 -64.14 -0.30
XAX

NYSE AMEX Composite Index

7,289.82 +104.54 +1.45
RUI

RUSSELL 1000 Index

3,670.82 -2.98 -0.08
RUT

Russell 2000 Index

2,388.23 +5.24 +0.22
RUA

Russell 3000 Index

3,814.72 -2.61 -0.07
VIX

CBOE Volatility Index

19.83 -0.17 -0.85
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.36 -0.10 -0.41
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.35 -0.24 -1.02
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.58 -0.27 -1.24
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,711.51 +5.65 +0.05
 
Recent
Ticker Last Chg %Chg Volume
QDF

FlexShares Quality Dividend Index Fund

79.48 -0.09 -0.11 27,567