QDF: FlexShares Quality Dividend Index Fund

As of Friday, March 27th, 2026

$ 77.42

-1.22 -1.55%

Open: 78.11
High: 78.32
Low: 77.30
Volume: 22,794
Previous Close on Thursday, March 26th, 2026

$ 78.64

-1.01 -1.27%

Open: 79.22
High: 79.62
Low: 78.58
Volume: 43,976

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-03-27 78.11 78.32 77.30 77.42 22,794 -1.22 -1.55
2026-03-26 79.22 79.62 78.58 78.64 43,976 -1.01 -1.27
2026-03-25 79.88 79.89 79.51 79.65 12,676 +0.43 +0.54
2026-03-24 78.80 79.65 78.80 79.22 19,895 -0.04 -0.05
2026-03-23 79.51 80.04 79.25 79.26 34,982 +0.92 +1.18
2026-03-20 79.26 79.26 78.12 78.34 13,633 -1.27 -1.60
2026-03-19 79.10 79.78 79.10 79.61 45,401 -0.04 -0.05
2026-03-18 80.42 80.54 79.65 79.65 54,578 -1.10 -1.37
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 80.04
On 2026-03-23		 77.30
On 2026-03-27		 -0.92 -1.17 80.04
On 2026-03-23		 77.30
On 2026-03-27		 -3.42 78.84
10D 81.10
On 2026-03-17		 77.30
On 2026-03-27		 -2.28 -2.86 81.10
On 2026-03-17		 77.30
On 2026-03-27		 -4.69 79.30
20D 83.73
On 2026-03-02		 77.30
On 2026-03-27		 -5.89 -7.07 83.73
On 2026-03-02		 77.30
On 2026-03-27		 -7.68 80.55
WTD 80.04
On 2026-03-23		 77.30
On 2026-03-27		 -0.92 -1.17 80.04
On 2026-03-23		 77.30
On 2026-03-27		 -3.42 78.84
MTD 83.73
On 2026-03-02		 77.30
On 2026-03-27		 -5.89 -7.07 83.73
On 2026-03-02		 77.30
On 2026-03-27		 -7.68 80.55
As of Friday, March 27th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

282.81 -2.43 -0.85 4,160,758
KO

The Coca-Cola Company

75.71 +1.02 +1.37 17,459,917
PFE

Pfizer Inc.

27.04 -0.53 -1.92 29,063,212
VZ

Verizon Communications Inc.

50.31 -0.43 -0.85 26,270,599
VIX

CBOE Volatility Index

31.05 +3.61 +13.16
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,166.64 -793.47 -1.73 555,090,957
DJTA

Dow Jones Transportation Average

18,174.69 -194.01 -1.06 123,868,296
SPX

S&P 500 Index

6,368.85 -108.31 -1.67
OEX

S&P 100 Index

3,097.74 -58.49 -1.85
NDX

NASDAQ 100 Index

23,132.77 -454.22 -1.93
NYA

NYSE Composite Index

21,632.50 -211.48 -0.97
XAX

NYSE AMEX Composite Index

8,711.17 +163.88 +1.92
RUI

RUSSELL 1000 Index

3,478.17 -59.98 -1.70
RUT

Russell 2000 Index

2,449.70 -43.63 -1.75
RUA

Russell 3000 Index

3,627.29 -62.64 -1.70
VIX

CBOE Volatility Index

31.05 +3.61 +13.16
VIX1Y

CBOE S&P 500 One-Year Volatility Index

28.09 +1.33 +4.97
VIX6M

CBOE S&P 500 6-Month Volatility Index

29.78 +1.87 +6.70
VIX3M

CBOE S&P 500 3-Month Volatility Index

29.27 +2.11 +7.77
 
Recent
Ticker Last Chg %Chg Volume
FDMT

4D Molecular Therapeutics Inc.

9.33 -0.85 -8.35 1,059,691
QDF

FlexShares Quality Dividend Index Fund

77.42 -1.22 -1.55 22,794