QDF: FlexShares Quality Dividend Index Fund

As of Thursday, May 8th, 2025

$ 67.74

+0.50 +0.74%

Open: 67.67
High: 68.40
Low: 67.44
Volume: 21,113
Previous Close on Wednesday, May 7th, 2025

$ 67.24

+0.34 +0.51%

Open: 67.07
High: 67.42
Low: 67.00
Volume: 76,680

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-05-08 67.67 68.40 67.44 67.74 21,113 +0.50 +0.74
2025-05-07 67.07 67.42 67.00 67.24 76,680 +0.34 +0.51
2025-05-06 67.13 67.44 66.84 66.90 25,067 -0.61 -0.90
2025-05-05 67.43 67.88 67.38 67.51 31,984 -0.39 -0.57
2025-05-02 67.54 67.93 67.37 67.90 58,138 +1.10 +1.65
2025-05-01 66.81 67.39 66.77 66.80 27,442 +0.44 +0.66
2025-04-30 65.70 66.51 64.98 66.36 130,290 -0.04 -0.06
2025-04-29 65.96 66.56 65.96 66.40 26,763 +0.19 +0.29
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 68.40
On 2025-05-08		 66.84
On 2025-05-06		 0.94 1.41 67.93
On 2025-05-02		 66.84
On 2025-05-06		 -1.60 67.46
10D 68.40
On 2025-05-08		 64.98
On 2025-04-30		 1.96 2.98 66.56
On 2025-04-29		 64.98
On 2025-04-30		 -2.37 66.91
20D 68.40
On 2025-05-08		 61.28
On 2025-04-10		 2.56 3.93 65.32
On 2025-04-14		 61.72
On 2025-04-21		 -5.51 65.43
WTD 68.40
On 2025-05-08		 66.84
On 2025-05-06		 -0.16 -0.24 67.88
On 2025-05-05		 66.84
On 2025-05-06		 -1.53 67.35
MTD 68.40
On 2025-05-08		 66.77
On 2025-05-01		 1.38 2.08 67.93
On 2025-05-02		 66.84
On 2025-05-06		 -1.60 67.35
As of Thursday, May 8th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

214.49 +4.57 +2.18 5,756,529
KO

The Coca-Cola Company

71.17 -1.23 -1.70 14,335,760
PFE

Pfizer Inc.

22.97 +0.18 +0.79 55,561,890
VZ

Verizon Communications Inc.

43.61 -0.28 -0.64 14,945,124
VIX

CBOE Volatility Index

22.48 -1.07 -4.54
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

41,368.45 +254.48 +0.62 512,050,581
DJTA

Dow Jones Transportation Average

14,130.60 +348.60 +2.53 156,160,759
SPX

S&P 500 Index

5,663.94 +32.66 +0.58
OEX

S&P 100 Index

2,738.83 +16.66 +0.61
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

20,063.57 +195.59 +0.98
NYA

NYSE Composite Index

19,314.18 +51.79 +0.27
XAX

NYSE AMEX Composite Index

5,027.15 +47.46 +0.95
RUI

RUSSELL 1000 Index

3,102.77 +20.95 +0.68
RUT

Russell 2000 Index

2,026.41 +36.75 +1.85
RUA

Russell 3000 Index

3,224.98 +23.38 +0.73
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

22.48 -1.07 -4.54
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.61 -0.50 -1.99
VIX6M

CBOE S&P 500 6-Month Volatility Index

24.60 -0.68 -2.69
VIX3M

CBOE S&P 500 3-Month Volatility Index

23.76 -0.94 -3.81
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,574.60 +31.36 +0.33
 
Recent
Ticker Last Chg %Chg Volume
ABBV

AbbVie Inc.

185.58 -2.51 -1.33 8,751,364
QDF

FlexShares Quality Dividend Index Fund

67.74 +0.50 +0.74 21,113