QDF: FlexShares Quality Dividend Index Fund

As of Friday, July 18th, 2025

$ 74.52

-0.04 -0.05%

Open: 74.80
High: 74.80
Low: 74.39
Volume: 14,919
Previous Close on Thursday, July 17th, 2025

$ 74.56

+0.46 +0.62%

Open: 74.06
High: 74.62
Low: 74.06
Volume: 33,311

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-07-18 74.80 74.80 74.39 74.52 14,919 -0.04 -0.05
2025-07-17 74.06 74.62 74.06 74.56 33,311 +0.46 +0.62
2025-07-16 73.89 74.10 73.57 74.10 15,840 +0.36 +0.49
2025-07-15 74.42 74.42 73.74 73.74 21,336 -0.44 -0.59
2025-07-14 74.09 74.21 73.93 74.18 15,571 +0.01 +0.01
2025-07-11 74.31 74.33 74.14 74.17 19,283 -0.49 -0.66
2025-07-10 74.48 74.84 74.34 74.66 37,842 +0.29 +0.39
2025-07-09 74.27 74.44 73.98 74.37 26,631 +0.35 +0.47
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 74.80
On 2025-07-18		 73.57
On 2025-07-16		 0.35 0.47 74.42
On 2025-07-15		 73.57
On 2025-07-16		 -1.14 74.22
10D 74.84
On 2025-07-10		 73.57
On 2025-07-16		 -0.01 -0.01 74.84
On 2025-07-10		 73.57
On 2025-07-16		 -1.70 74.22
20D 74.84
On 2025-07-10		 70.48
On 2025-06-20		 3.41 4.79 74.84
On 2025-07-10		 73.57
On 2025-07-16		 -1.70 73.41
WTD 74.80
On 2025-07-18		 73.57
On 2025-07-16		 0.35 0.47 74.42
On 2025-07-15		 73.57
On 2025-07-16		 -1.14 74.22
MTD 74.84
On 2025-07-10		 73.11
On 2025-07-01		 1.34 1.82 74.84
On 2025-07-10		 73.57
On 2025-07-16		 -1.70 74.17
As of Friday, July 18th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

263.27 +2.99 +1.15 8,599,450
KO

The Coca-Cola Company

69.85 -0.74 -1.05 14,902,208
PFE

Pfizer Inc.

24.47 -0.11 -0.45 36,258,714
VZ

Verizon Communications Inc.

40.84 -0.11 -0.27 20,990,146
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

44,342.19 -142.30 -0.32 497,807,218
DJTA

Dow Jones Transportation Average

15,862.11 -110.48 -0.69 163,545,471
SPX

S&P 500 Index

6,296.79 -0.57 -0.01
OEX

S&P 100 Index

3,098.65 -1.69 -0.05
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,065.47 -12.56 -0.05
NYA

NYSE Composite Index

20,541.56 -47.96 -0.23
XAX

NYSE AMEX Composite Index

5,967.01 +5.55 +0.09
RUI

RUSSELL 1000 Index

3,448.17 +0.30 +0.01
RUT

Russell 2000 Index

2,240.01 -13.68 -0.61
RUA

Russell 3000 Index

3,583.12 -0.63 -0.02
VIX

CBOE Volatility Index

16.41 -0.11 -0.67
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.49 -0.10 -0.44
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.33 -0.06 -0.28
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.58 -0.11 -0.56
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,596.14 -8.07 -0.08
 
Recent
Ticker Last Chg %Chg Volume
QDF

FlexShares Quality Dividend Index Fund

74.52 -0.04 -0.05 14,919