QDF: FlexShares Quality Dividend Index Fund

As of Friday, August 8th, 2025

$ 76.17

+0.68 +0.90%

Open: 75.67
High: 76.22
Low: 75.67
Volume: 22,297
Previous Close on Thursday, August 7th, 2025

$ 75.49

+0.16 +0.21%

Open: 76.05
High: 76.09
Low: 75.20
Volume: 32,777

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-08 75.67 76.22 75.67 76.17 22,297 +0.68 +0.90
2025-08-07 76.05 76.09 75.20 75.49 32,777 +0.16 +0.21
2025-08-06 75.04 75.38 74.86 75.33 34,451 +0.43 +0.57
2025-08-05 75.32 75.32 74.72 74.90 45,990 -0.30 -0.40
2025-08-04 74.51 75.20 74.51 75.20 61,691 +1.20 +1.62
2025-08-01 74.25 74.37 73.62 74.00 23,109 -0.83 -1.11
2025-07-31 75.66 75.69 74.83 74.83 27,673 -0.35 -0.47
2025-07-30 75.69 75.69 74.96 75.18 20,637 -0.38 -0.50
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 76.22
On 2025-08-08		 74.51
On 2025-08-04		 2.17 2.93 75.20
On 2025-08-04		 75.20
On 2025-08-04		 0.00 75.42
10D 76.22
On 2025-08-08		 73.62
On 2025-08-01		 0.46 0.61 75.94
On 2025-07-29		 73.62
On 2025-08-01		 -3.06 75.24
20D 76.22
On 2025-08-08		 73.57
On 2025-07-16		 2.00 2.70 75.94
On 2025-07-29		 73.62
On 2025-08-01		 -3.06 74.98
WTD 76.22
On 2025-08-08		 74.51
On 2025-08-04		 2.17 2.93 75.20
On 2025-08-04		 75.20
On 2025-08-04		 0.00 75.42
MTD 76.22
On 2025-08-08		 73.62
On 2025-08-01		 1.34 1.79 74.37
On 2025-08-01		 74.37
On 2025-08-01		 0.00 75.18
As of Friday, August 8th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

275.01 +2.99 +1.10 3,281,822
KO

The Coca-Cola Company

70.34 -0.09 -0.13 9,224,173
PFE

Pfizer Inc.

24.58 +0.35 +1.44 36,339,716
VZ

Verizon Communications Inc.

43.15 +0.20 +0.47 13,024,225
VIX

CBOE Volatility Index

15.15 -1.42 -8.57
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,175.61 +206.97 +0.47 449,322,173
DJTA

Dow Jones Transportation Average

15,340.41 -63.00 -0.41 117,480,086
SPX

S&P 500 Index

6,389.45 +49.45 +0.78
OEX

S&P 100 Index

3,170.68 +33.74 +1.08
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,611.27 +221.74 +0.95
NYA

NYSE Composite Index

20,524.24 +58.50 +0.29
XAX

NYSE AMEX Composite Index

6,191.14 +16.43 +0.27
RUI

RUSSELL 1000 Index

3,491.96 +23.59 +0.68
RUT

Russell 2000 Index

2,218.42 +3.70 +0.17
RUA

Russell 3000 Index

3,625.24 +23.73 +0.66
VIX

CBOE Volatility Index

15.15 -1.42 -8.57
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.69 -0.28 -1.27
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.48 -0.43 -2.06
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.70 -0.65 -3.36
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,895.83 +130.74 +1.21
 
Recent
Ticker Last Chg %Chg Volume
GSLC

Goldman Sachs ActiveBeta U.S. Large Cap Equity ETF

125.04 +0.89 +0.72 237,282
WSM

Williams-Sonoma Inc.

199.42 -0.18 -0.09 1,075,612
ABBV

AbbVie Inc.

198.05 -0.81 -0.41 4,096,708
MELI

Mercadolibre Inc.

2,353.70 +18.88 +0.81 303,208
QDF

FlexShares Quality Dividend Index Fund

76.17 +0.68 +0.90 22,297