QDF: FlexShares Quality Dividend Index Fund

As of Friday, May 8th, 2026

$ 86.90

+0.48 +0.56%

Open: 86.79
High: 87.09
Low: 86.79
Volume: 20,357
Previous Close on Thursday, May 7th, 2026

$ 86.42

-0.86 -0.99%

Open: 87.34
High: 87.34
Low: 86.42
Volume: 16,233

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-08 86.79 87.09 86.79 86.90 20,357 +0.48 +0.56
2026-05-07 87.34 87.34 86.42 86.42 16,233 -0.86 -0.99
2026-05-06 86.60 87.36 86.60 87.28 9,464 +1.14 +1.32
2026-05-05 85.63 86.30 85.63 86.14 27,429 +0.86 +1.01
2026-05-04 85.53 85.79 85.05 85.28 18,983 -0.62 -0.72
2026-05-01 86.10 86.31 85.90 85.90 1,236 0.00 0.00
2026-04-30 85.14 86.02 85.11 85.90 34,974 +1.04 +1.22
2026-04-29 84.70 84.91 84.50 84.86 16,167 -0.17 -0.19
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 87.36
On 2026-05-06		 85.05
On 2026-05-04		 1.01 1.17 87.36
On 2026-05-06		 86.42
On 2026-05-07		 -1.08 86.40
10D 87.36
On 2026-05-06		 84.50
On 2026-04-29		 1.60 1.88 86.31
On 2026-05-01		 85.05
On 2026-05-04		 -1.46 85.90
20D 87.36
On 2026-05-06		 81.55
On 2026-04-13		 5.10 6.23 86.31
On 2026-05-01		 85.05
On 2026-05-04		 -1.46 85.11
WTD 87.36
On 2026-05-06		 85.05
On 2026-05-04		 1.01 1.17 87.36
On 2026-05-06		 86.42
On 2026-05-07		 -1.08 86.40
MTD 87.36
On 2026-05-06		 85.05
On 2026-05-04		 1.00 1.17 86.31
On 2026-05-01		 85.05
On 2026-05-04		 -1.46 86.32
As of Friday, May 8th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

297.15 -5.48 -1.81 3,893,909
KO

The Coca-Cola Company

78.42 -0.02 -0.03 11,712,004
PFE

Pfizer Inc.

25.68 -0.80 -3.02 36,734,310
VZ

Verizon Communications Inc.

47.22 +0.13 +0.28 15,650,320
VIX

CBOE Volatility Index

17.16 +0.20 +1.18
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,609.16 +12.19 +0.02 444,286,126
DJTA

Dow Jones Transportation Average

20,198.74 +17.01 +0.08 111,020,537
SPX

S&P 500 Index

7,398.93 +61.83 +0.84
OEX

S&P 100 Index

3,680.06 +37.92 +1.04
NDX

NASDAQ 100 Index

29,234.99 +671.05 +2.35
NYA

NYSE Composite Index

22,942.15 -69.20 -0.30
XAX

NYSE AMEX Composite Index

8,846.85 +86.72 +0.99
RUI

RUSSELL 1000 Index

4,019.45 +30.88 +0.77
RUT

Russell 2000 Index

2,861.21 +21.58 +0.76
RUA

Russell 3000 Index

4,193.87 +32.19 +0.77
VIX

CBOE Volatility Index

17.16 +0.20 +1.18
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.92 +0.12 +0.50
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.58 +0.17 +0.76
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.49 +0.22 +1.09
 
Recent
Ticker Last Chg %Chg Volume
FDMT

4D Molecular Therapeutics Inc.

10.14 +0.21 +2.11 627,907
QDF

FlexShares Quality Dividend Index Fund

86.90 +0.48 +0.56 20,357