QDF: FlexShares Quality Dividend Index Fund

As of Wednesday, December 24th, 2025

$ 81.87

+0.35 +0.43%

Open: 81.56
High: 81.93
Low: 81.56
Volume: 25,846
Previous Close on Tuesday, December 23rd, 2025

$ 81.52

+0.25 +0.31%

Open: 81.28
High: 81.56
Low: 81.22
Volume: 24,794

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-24 81.56 81.93 81.56 81.87 25,846 +0.35 +0.43
2025-12-23 81.28 81.56 81.22 81.52 24,794 +0.25 +0.31
2025-12-22 81.25 81.34 81.12 81.27 19,947 +0.29 +0.36
2025-12-19 80.51 80.98 80.51 80.98 47,527 +0.20 +0.25
2025-12-18 81.02 81.25 80.65 80.78 26,438 +0.37 +0.46
2025-12-17 81.19 81.28 80.37 80.41 3,829 -0.72 -0.89
2025-12-16 81.54 81.55 80.75 81.13 165,511 -0.44 -0.54
2025-12-15 82.15 82.15 81.53 81.57 31,886 -0.03 -0.04
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 81.93
On 2025-12-24		 80.51
On 2025-12-19		 1.46 1.82 81.25
On 2025-12-18		 80.51
On 2025-12-19		 -0.91 81.28
10D 82.45
On 2025-12-11		 80.37
On 2025-12-17		 -0.30 -0.37 82.45
On 2025-12-11		 80.37
On 2025-12-17		 -2.53 81.36
20D 82.45
On 2025-12-11		 80.37
On 2025-12-17		 1.47 1.83 82.45
On 2025-12-11		 80.37
On 2025-12-17		 -2.53 81.27
WTD 81.93
On 2025-12-24		 81.12
On 2025-12-22		 0.89 1.10 81.34
On 2025-12-22		 81.34
On 2025-12-22		 0.00 81.55
MTD 82.45
On 2025-12-11		 80.37
On 2025-12-17		 0.79 0.97 82.45
On 2025-12-11		 80.37
On 2025-12-17		 -2.53 81.31
As of Wednesday, December 24th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

316.75 +1.22 +0.39 877,884
KO

The Coca-Cola Company

70.11 +0.24 +0.34 4,404,999
PFE

Pfizer Inc.

25.03 +0.15 +0.60 19,208,682
VZ

Verizon Communications Inc.

40.32 +0.40 +1.00 7,722,685
VIX

CBOE Volatility Index

13.47 -0.53 -3.79
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,731.16 +288.75 +0.60 203,407,014
DJTA

Dow Jones Transportation Average

17,669.42 +32.74 +0.19 46,795,640
SPX

S&P 500 Index

6,932.05 +22.26 +0.32
OEX

S&P 100 Index

3,472.89 +10.52 +0.30
NDX

NASDAQ 100 Index

25,656.15 +68.32 +0.27
NYA

NYSE Composite Index

22,229.11 +77.40 +0.35
XAX

NYSE AMEX Composite Index

6,936.57 -7.41 -0.11
RUI

RUSSELL 1000 Index

3,781.96 +11.80 +0.31
RUT

Russell 2000 Index

2,548.08 +6.96 +0.27
RUA

Russell 3000 Index

3,936.13 +12.21 +0.31
VIX

CBOE Volatility Index

13.47 -0.53 -3.79
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.38 +0.02 +0.09
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.59 +0.01 +0.05
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.77 -0.07 -0.39
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,957.89 +24.70 +0.21
 
Recent
Ticker Last Chg %Chg Volume
QDF

FlexShares Quality Dividend Index Fund

81.87 +0.35 +0.43 25,846