QDF: FlexShares Quality Dividend Index Fund

As of Friday, December 5th, 2025

$ 81.35

+0.18 +0.22%

Open: 81.44
High: 81.56
Low: 81.24
Volume: 14,617
Previous Close on Thursday, December 4th, 2025

$ 81.17

-0.02 -0.02%

Open: 81.27
High: 81.33
Low: 81.03
Volume: 13,657

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-05 81.44 81.56 81.24 81.35 14,617 +0.18 +0.22
2025-12-04 81.27 81.33 81.03 81.17 13,657 -0.02 -0.02
2025-12-03 80.85 81.31 80.85 81.19 18,299 +0.31 +0.38
2025-12-02 80.83 81.01 80.60 80.88 3,407 +0.11 +0.14
2025-12-01 80.62 81.10 80.62 80.77 18,334 -0.31 -0.38
2025-11-28 80.98 81.08 80.90 81.08 9,469 +0.19 +0.23
2025-11-26 80.77 81.10 80.66 80.89 21,654 +0.49 +0.61
2025-11-25 79.53 80.45 79.53 80.40 3,348 +0.82 +1.03
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 81.56
On 2025-12-05		 80.60
On 2025-12-02		 0.27 0.33 81.10
On 2025-12-01		 80.60
On 2025-12-02		 -0.61 81.07
10D 81.56
On 2025-12-05		 77.92
On 2025-11-21		 3.75 4.84 81.10
On 2025-11-26		 80.60
On 2025-12-02		 -0.61 80.60
20D 81.56
On 2025-12-05		 77.59
On 2025-11-20		 2.44 3.09 80.63
On 2025-11-12		 77.59
On 2025-11-20		 -3.77 79.92
WTD 81.56
On 2025-12-05		 80.60
On 2025-12-02		 0.27 0.33 81.10
On 2025-12-01		 80.60
On 2025-12-02		 -0.61 81.07
MTD 81.56
On 2025-12-05		 80.60
On 2025-12-02		 0.27 0.33 81.10
On 2025-12-01		 80.60
On 2025-12-02		 -0.61 81.07
As of Friday, December 5th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

283.94 -7.92 -2.71 5,056,557
KO

The Coca-Cola Company

70.00 -0.45 -0.64 13,873,626
PFE

Pfizer Inc.

26.03 +0.33 +1.28 46,898,686
VZ

Verizon Communications Inc.

41.69 +0.43 +1.04 25,219,319
VIX

CBOE Volatility Index

15.41 -0.37 -2.34
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,954.99 +104.05 +0.22 456,120,293
DJTA

Dow Jones Transportation Average

17,183.12 +117.40 +0.69 131,342,484
SPX

S&P 500 Index

6,870.40 +13.28 +0.19
OEX

S&P 100 Index

3,449.63 +7.26 +0.21
NDX

NASDAQ 100 Index

25,692.05 +110.35 +0.43
NYA

NYSE Composite Index

21,810.07 -25.72 -0.12
XAX

NYSE AMEX Composite Index

7,193.24 -84.76 -1.16
RUI

RUSSELL 1000 Index

3,748.87 +6.56 +0.18
RUT

Russell 2000 Index

2,521.48 -9.67 -0.38
RUA

Russell 3000 Index

3,901.42 +5.87 +0.15
VIX

CBOE Volatility Index

15.41 -0.37 -2.34
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.36 -0.19 -0.81
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.71 -0.22 -1.00
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.27 -0.22 -1.13
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,963.12 +39.66 +0.33
 
Recent
Ticker Last Chg %Chg Volume
QDF

FlexShares Quality Dividend Index Fund

81.35 +0.18 +0.22 14,617