QDF: FlexShares Quality Dividend Index Fund

As of Thursday, October 9th, 2025

$ 79.27

-0.38 -0.48%

Open: 79.65
High: 79.70
Low: 79.09
Volume: 29,544
Previous Close on Wednesday, October 8th, 2025

$ 79.65

+0.31 +0.39%

Open: 79.41
High: 79.71
Low: 79.32
Volume: 19,377

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-10-09 79.65 79.70 79.09 79.27 29,544 -0.38 -0.48
2025-10-08 79.41 79.71 79.32 79.65 19,377 +0.31 +0.39
2025-10-07 79.78 79.78 79.19 79.34 11,575 -0.31 -0.39
2025-10-06 79.90 79.91 79.64 79.65 18,836 -0.11 -0.14
2025-10-03 79.89 80.19 79.74 79.76 21,386 +0.02 +0.03
2025-10-02 79.93 80.04 79.51 79.74 29,096 -0.02 -0.03
2025-10-01 79.34 79.80 79.16 79.76 17,104 +0.36 +0.46
2025-09-30 78.79 79.40 78.79 79.40 10,063 +0.50 +0.63
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 80.19
On 2025-10-03		 79.09
On 2025-10-09		 -0.47 -0.59 80.19
On 2025-10-03		 79.09
On 2025-10-09		 -1.37 79.53
10D 80.19
On 2025-10-03		 78.46
On 2025-09-26		 0.84 1.08 80.19
On 2025-10-03		 79.09
On 2025-10-09		 -1.37 79.44
20D 80.19
On 2025-10-03		 78.05
On 2025-09-17		 0.45 0.57 79.47
On 2025-09-23		 78.07
On 2025-09-25		 -1.76 79.11
WTD 79.91
On 2025-10-06		 79.09
On 2025-10-09		 -0.49 -0.61 79.91
On 2025-10-06		 79.09
On 2025-10-09		 -1.03 79.48
MTD 80.19
On 2025-10-03		 79.09
On 2025-10-09		 -0.13 -0.16 80.19
On 2025-10-03		 79.09
On 2025-10-09		 -1.37 79.60
As of Thursday, October 9th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

299.35 -3.21 -1.06 3,981,019
KO

The Coca-Cola Company

66.37 +0.25 +0.38 12,426,013
PFE

Pfizer Inc.

25.24 -0.44 -1.71 46,715,309
VZ

Verizon Communications Inc.

40.83 -0.49 -1.19 34,679,989
VIX

CBOE Volatility Index

16.41 +0.11 +0.67
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,358.42 -243.36 -0.52 490,234,181
DJTA

Dow Jones Transportation Average

15,584.37 -198.50 -1.26 199,598,858
SPX

S&P 500 Index

6,735.11 -18.61 -0.28
OEX

S&P 100 Index

3,364.65 -2.67 -0.08
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

25,098.18 -38.45 -0.15
NYA

NYSE Composite Index

21,548.26 -177.55 -0.82
XAX

NYSE AMEX Composite Index

6,910.46 -122.69 -1.74
RUI

RUSSELL 1000 Index

3,680.53 -11.37 -0.31
RUT

Russell 2000 Index

2,468.85 -15.14 -0.61
RUA

Russell 3000 Index

3,829.84 -12.35 -0.32
VIX

CBOE Volatility Index

16.41 +0.11 +0.67
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.78 -0.03 -0.13
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.41 +0.05 +0.23
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.36 +0.10 +0.52
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,755.19 -27.73 -0.24
 
Recent
Ticker Last Chg %Chg Volume
SPYV

SPDR Portfolio S&P 500 Value ETF

55.48 -0.39 -0.70 2,530,495
ABBV

AbbVie Inc.

230.69 -0.55 -0.24 4,540,264
CYBR

CyberArk Software Ltd.

508.07 -5.99 -1.17 962,075
IWM

iShares Russell 2000 ETF

245.14 -1.58 -0.64 25,832,600
QDF

FlexShares Quality Dividend Index Fund

79.27 -0.38 -0.48 29,544