QDF: FlexShares Quality Dividend Index Fund

As of Friday, August 29th, 2025

$ 77.28

-0.39 -0.50%

Open: 77.51
High: 77.57
Low: 77.11
Volume: 53,346
Previous Close on Thursday, August 28th, 2025

$ 77.67

+0.07 +0.09%

Open: 77.37
High: 77.70
Low: 77.35
Volume: 60,666

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-29 77.51 77.57 77.11 77.28 53,346 -0.39 -0.50
2025-08-28 77.37 77.70 77.35 77.67 60,666 +0.07 +0.09
2025-08-27 77.39 77.61 77.38 77.60 18,927 +0.25 +0.33
2025-08-26 77.09 77.35 77.09 77.35 20,043 +0.22 +0.28
2025-08-25 77.33 77.42 77.14 77.14 12,137 -0.38 -0.49
2025-08-22 76.46 77.66 76.46 77.52 12,599 +1.19 +1.55
2025-08-21 76.25 76.46 76.10 76.33 21,276 -0.20 -0.26
2025-08-20 76.70 76.70 76.20 76.53 34,746 -0.16 -0.20
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 77.70
On 2025-08-28		 77.09
On 2025-08-26		 -0.24 -0.30 77.70
On 2025-08-28		 77.11
On 2025-08-29		 -0.76 77.41
10D 77.70
On 2025-08-28		 76.10
On 2025-08-21		 0.42 0.55 77.08
On 2025-08-19		 76.10
On 2025-08-21		 -1.27 77.09
20D 77.70
On 2025-08-28		 74.51
On 2025-08-04		 3.28 4.43 77.45
On 2025-08-13		 76.10
On 2025-08-21		 -1.75 76.61
WTD 77.70
On 2025-08-28		 77.09
On 2025-08-26		 -0.24 -0.30 77.70
On 2025-08-28		 77.11
On 2025-08-29		 -0.76 77.41
MTD 77.70
On 2025-08-28		 73.62
On 2025-08-01		 2.45 3.27 77.45
On 2025-08-13		 76.10
On 2025-08-21		 -1.75 76.49
As of Friday, August 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

275.20 -0.80 -0.29 5,033,199
KO

The Coca-Cola Company

68.99 +0.63 +0.92 14,591,970
PFE

Pfizer Inc.

24.76 +0.16 +0.65 36,985,992
VZ

Verizon Communications Inc.

44.23 +0.30 +0.68 14,787,682
VIX

CBOE Volatility Index

15.36 +0.93 +6.44
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,544.88 -92.02 -0.20 495,158,511
DJTA

Dow Jones Transportation Average

15,904.85 +1.95 +0.01 134,475,861
SPX

S&P 500 Index

6,460.26 -41.60 -0.64
OEX

S&P 100 Index

3,195.75 -24.45 -0.76
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,415.42 -288.03 -1.22
NYA

NYSE Composite Index

21,151.47 -13.58 -0.06
XAX

NYSE AMEX Composite Index

6,640.85 +33.19 +0.50
RUI

RUSSELL 1000 Index

3,537.39 -22.82 -0.64
RUT

Russell 2000 Index

2,366.42 -12.00 -0.50
RUA

Russell 3000 Index

3,680.46 -23.52 -0.64
VIX

CBOE Volatility Index

15.36 +0.93 +6.44
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.92 +0.26 +1.20
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.83 +0.42 +2.06
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.35 +0.63 +3.56
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,771.87 -156.59 -1.43
 
Recent
Ticker Last Chg %Chg Volume
SCHR

Schwab Intermediate-Term U.S. Treasury ETF

25.14 +0.02 +0.08 1,570,776
RPG

Invesco S&P 500 Pure Growth ETF

46.97 -0.52 -1.09 236,353
SPYV

SPDR Portfolio S&P 500 Value ETF

54.64 +0.01 +0.02 2,300,693
ABBV

AbbVie Inc.

210.40 +2.48 +1.19 4,256,827
QDF

FlexShares Quality Dividend Index Fund

77.28 -0.39 -0.50 53,346