QDF: FlexShares Quality Dividend Index Fund

As of Thursday, July 10th, 2025

$ 74.66

+0.29 +0.39%

Open: 74.48
High: 74.84
Low: 74.34
Volume: 37,842
Previous Close on Wednesday, July 9th, 2025

$ 74.37

+0.35 +0.47%

Open: 74.27
High: 74.44
Low: 73.98
Volume: 26,631

Historical Data

Date Open High Low Close Volume Chg %Chg
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
2025-07-08 73.98 74.20 73.97 74.02 15,565 +0.08 +0.11
2025-07-07 74.26 74.42 73.69 73.94 20,111 -0.58 -0.78
2025-07-03 74.25 74.58 74.25 74.52 14,496 +0.56 +0.76
2025-07-02 73.48 73.97 73.47 73.96 19,845 +0.48 +0.65
2025-07-01 73.11 73.76 73.11 73.48 43,307 +0.30 +0.41
2025-06-30 73.03 73.27 72.83 73.18 27,014 +0.34 +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 74.84
On 2025-07-10		 73.69
On 2025-07-07		 0.70 0.95 74.58
On 2025-07-03		 73.69
On 2025-07-07		 -1.20 74.30
10D 74.84
On 2025-07-10		 71.93
On 2025-06-26		 2.87 4.00 74.58
On 2025-07-03		 73.69
On 2025-07-07		 -1.20 73.74
20D 74.84
On 2025-07-10		 70.48
On 2025-06-20		 2.74 3.81 72.15
On 2025-06-11		 70.48
On 2025-06-20		 -2.31 72.59
WTD 74.84
On 2025-07-10		 73.69
On 2025-07-07		 0.14 0.19 74.42
On 2025-07-07		 73.97
On 2025-07-08		 -0.60 74.25
MTD 74.84
On 2025-07-10		 73.11
On 2025-07-01		 1.48 2.02 74.58
On 2025-07-03		 73.69
On 2025-07-07		 -1.20 74.14
As of Thursday, July 10th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

252.57 +2.24 +0.89 5,442,480
KO

The Coca-Cola Company

69.77 +0.29 +0.42 14,580,193
PFE

Pfizer Inc.

25.78 +0.22 +0.86 36,555,872
VZ

Verizon Communications Inc.

42.03 -0.58 -1.36 19,228,497
VIX

CBOE Volatility Index

15.78 -0.16 -1.00
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,650.64 +192.34 +0.43 447,774,785
DJTA

Dow Jones Transportation Average

16,316.19 +413.68 +2.60 285,680,281
SPX

S&P 500 Index

6,280.46 +17.20 +0.27
OEX

S&P 100 Index

3,080.65 +7.93 +0.26
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

22,829.26 -35.64 -0.16
NYA

NYSE Composite Index

20,678.11 +69.89 +0.34
XAX

NYSE AMEX Composite Index

5,884.62 +56.77 +0.97
RUI

RUSSELL 1000 Index

3,437.82 +8.44 +0.25
RUT

Russell 2000 Index

2,263.41 +10.92 +0.48
RUA

Russell 3000 Index

3,574.42 +9.14 +0.26
VIX

CBOE Volatility Index

15.78 -0.16 -1.00
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.99 -0.02 -0.09
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.67 -0.05 -0.24
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.92 -0.10 -0.53
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,451.77 -18.67 -0.18
 
Recent
Ticker Last Chg %Chg Volume
QDF

FlexShares Quality Dividend Index Fund

74.66 +0.29 +0.39 37,842