QDF: FlexShares Quality Dividend Index Fund

As of Friday, December 2nd, 2022

$ 55.60

-0.03 -0.05%

Open: 55.18
High: 55.74
Low: 55.08
Volume: 63,557
Previous Close on Thursday, December 1st, 2022

$ 55.63

-0.05 -0.09%

Open: 55.79
High: 55.99
Low: 55.44
Volume: 41,504
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2022-12-02 55.18 55.74 55.08 55.60 63,557 -0.03 -0.05
2022-12-01 55.79 55.99 55.44 55.63 41,504 -0.05 -0.09
2022-11-30 54.36 55.68 53.93 55.68 90,190 +1.38 +2.54
2022-11-29 54.29 54.44 53.98 54.30 76,374 +0.13 +0.24
2022-11-28 54.63 54.78 54.06 54.17 87,135 -0.86 -1.56
2022-11-25 55.03 55.16 55.03 55.03 15,254 +0.02 +0.04
2022-11-23 54.90 55.10 54.78 55.01 31,438 +0.14 +0.26
2022-11-22 54.34 54.88 54.34 54.87 52,985 +0.79 +1.46

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 55.99
On 2022-12-01
53.93
On 2022-11-30
0.57 1.03 55.99
On 2022-12-01
55.08
On 2022-12-02
-1.63 55.08
10D 55.99
On 2022-12-01
53.74
On 2022-11-18
1.79 3.33 55.16
On 2022-11-25
53.98
On 2022-11-29
-2.14 54.85
20D 55.99
On 2022-12-01
50.57
On 2022-11-04
5.15 10.21 54.71
On 2022-11-15
53.12
On 2022-11-17
-2.91 53.93
WTD 55.99
On 2022-12-01
53.93
On 2022-11-30
0.57 1.03 55.99
On 2022-12-01
55.08
On 2022-12-02
-1.63 55.08
MTD 55.99
On 2022-12-01
55.08
On 2022-12-02
-0.08 -0.14 55.99
On 2022-12-01
55.08
On 2022-12-02
-1.63 55.62
As of Friday, December 2nd, 2022
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

86.88 +1.62 +1.90 4,478,684
KO

The Coca-Cola Company

64.35 +0.56 +0.88 13,622,794
PFE

Pfizer Inc.

50.91 -0.17 -0.33 16,867,614
VZ

Verizon Communications Inc.

38.18 -0.15 -0.39 21,659,699
VIX

CBOE Volatility Index

19.06 -0.82 -4.12
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

34,429.88 +34.87 +0.10 290,578,612
DJTA

Dow Jones Transportation Average

14,520.96 -19.70 -0.14 73,248,864
SPX

S&P 500 Index

4,071.70 -4.87 -0.12
OEX

S&P 100 Index

1,821.21 -2.98 -0.16
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0