QDF: FlexShares Quality Dividend Index Fund

As of Friday, October 24th, 2025

$ 80.14

+0.43 +0.54%

Open: 80.29
High: 80.32
Low: 80.14
Volume: 7,981
Previous Close on Thursday, October 23rd, 2025

$ 79.71

+0.44 +0.55%

Open: 79.41
High: 79.83
Low: 79.36
Volume: 10,163

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-10-24 80.29 80.32 80.14 80.14 7,981 +0.43 +0.54
2025-10-23 79.41 79.83 79.36 79.71 10,163 +0.44 +0.55
2025-10-22 79.73 79.74 78.79 79.27 12,182 -0.35 -0.44
2025-10-21 79.55 79.72 79.46 79.62 18,671 +0.01 +0.02
2025-10-20 79.33 79.71 79.33 79.61 23,338 +0.85 +1.08
2025-10-17 78.27 78.89 78.13 78.76 26,582 +0.47 +0.59
2025-10-16 78.87 78.94 77.94 78.30 19,126 -0.50 -0.63
2025-10-15 79.29 79.59 78.36 78.79 15,338 +0.15 +0.19
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 80.32
On 2025-10-24		 78.79
On 2025-10-22		 1.38 1.75 79.71
On 2025-10-20		 79.71
On 2025-10-20		 0.00 79.67
10D 80.32
On 2025-10-24		 77.58
On 2025-10-14		 2.97 3.84 79.59
On 2025-10-15		 77.94
On 2025-10-16		 -2.07 79.14
20D 80.32
On 2025-10-24		 77.18
On 2025-10-10		 1.24 1.57 80.19
On 2025-10-03		 77.18
On 2025-10-10		 -3.75 79.20
WTD 80.32
On 2025-10-24		 78.79
On 2025-10-22		 1.38 1.75 79.71
On 2025-10-20		 79.71
On 2025-10-20		 0.00 79.67
MTD 80.32
On 2025-10-24		 77.18
On 2025-10-10		 0.74 0.93 80.19
On 2025-10-03		 77.18
On 2025-10-10		 -3.75 79.21
As of Friday, October 24th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

303.87 -2.52 -0.82 3,578,325
KO

The Coca-Cola Company

69.71 -0.23 -0.33 15,672,405
PFE

Pfizer Inc.

24.76 +0.09 +0.36 27,383,913
VZ

Verizon Communications Inc.

38.82 +0.42 +1.09 27,444,562
VIX

CBOE Volatility Index

16.37 -0.93 -5.38
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,207.12 +472.51 +1.01 406,028,586
DJTA

Dow Jones Transportation Average

15,454.66 +33.64 +0.22 178,873,657
SPX

S&P 500 Index

6,791.69 +53.25 +0.79
OEX

S&P 100 Index

3,395.68 +31.39 +0.93
NDX

NASDAQ 100 Index

25,358.16 +260.75 +1.04
NYA

NYSE Composite Index

21,698.06 +74.24 +0.34
XAX

NYSE AMEX Composite Index

7,071.57 +15.55 +0.22
RUI

RUSSELL 1000 Index

3,710.96 +27.86 +0.76
RUT

Russell 2000 Index

2,513.47 +30.81 +1.24
RUA

Russell 3000 Index

3,863.16 +29.81 +0.78
VIX

CBOE Volatility Index

16.37 -0.93 -5.38
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.79 -0.23 -1.00
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.54 -0.36 -1.64
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.20 -0.45 -2.29
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,794.98 +123.38 +1.06
 
Recent
Ticker Last Chg %Chg Volume
QDF

FlexShares Quality Dividend Index Fund

80.14 +0.43 +0.54 7,981