QDF: FlexShares Quality Dividend Index Fund

As of Friday, March 6th, 2026

$ 81.48

-0.97 -1.18%

Open: 81.08
High: 81.73
Low: 81.08
Volume: 64,035
Previous Close on Thursday, March 5th, 2026

$ 82.45

-0.57 -0.69%

Open: 82.68
High: 83.00
Low: 81.88
Volume: 52,409

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-03-06 81.08 81.73 81.08 81.48 64,035 -0.97 -1.18
2026-03-05 82.68 83.00 81.88 82.45 52,409 -0.57 -0.69
2026-03-04 82.62 83.17 82.50 83.02 51,814 +0.44 +0.53
2026-03-03 82.22 82.89 81.50 82.58 22,165 -0.88 -1.05
2026-03-02 82.53 83.73 82.53 83.46 86,384 +0.15 +0.18
2026-02-27 83.04 83.36 82.95 83.31 0 -0.51 -0.61
2026-02-26 84.10 84.10 83.25 83.82 0 -0.22 -0.26
2026-02-25 83.73 84.07 83.59 84.04 0 +0.57 +0.68
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 83.73
On 2026-03-02		 81.08
On 2026-03-06		 -1.83 -2.20 83.73
On 2026-03-02		 81.08
On 2026-03-06		 -3.16 82.60
10D 84.10
On 2026-02-26		 81.08
On 2026-03-06		 -2.13 -2.55 84.10
On 2026-02-26		 81.08
On 2026-03-06		 -3.59 83.04
20D 84.28
On 2026-02-11		 81.08
On 2026-03-06		 -0.16 -0.20 84.28
On 2026-02-11		 81.08
On 2026-03-06		 -3.80 83.13
WTD 83.73
On 2026-03-02		 81.08
On 2026-03-06		 -1.83 -2.20 83.73
On 2026-03-02		 81.08
On 2026-03-06		 -3.16 82.60
MTD 83.73
On 2026-03-02		 81.08
On 2026-03-06		 -1.83 -2.20 83.73
On 2026-03-02		 81.08
On 2026-03-06		 -3.16 82.60
As of Friday, March 6th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

323.11 -3.88 -1.19 4,673,823
KO

The Coca-Cola Company

77.04 +0.01 +0.01 15,511,360
PFE

Pfizer Inc.

27.05 +0.44 +1.65 53,113,006
VZ

Verizon Communications Inc.

51.12 -0.06 -0.12 23,555,240
VIX

CBOE Volatility Index

29.49 +5.83 +24.64
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,501.55 -453.19 -0.95 544,887,771
DJTA

Dow Jones Transportation Average

18,461.32 -673.17 -3.52 216,283,068
SPX

S&P 500 Index

6,740.02 -90.69 -1.33
OEX

S&P 100 Index

3,308.72 -37.12 -1.11
NDX

NASDAQ 100 Index

24,643.01 -377.40 -1.51
NYA

NYSE Composite Index

22,518.07 -271.48 -1.19
XAX

NYSE AMEX Composite Index

8,540.85 -44.26 -0.52
RUI

RUSSELL 1000 Index

3,678.44 -49.89 -1.34
RUT

Russell 2000 Index

2,525.30 -60.27 -2.33
RUA

Russell 3000 Index

3,831.64 -53.74 -1.38
VIX

CBOE Volatility Index

29.49 +5.83 +24.64
VIX1Y

CBOE S&P 500 One-Year Volatility Index

26.22 +1.16 +4.63
VIX6M

CBOE S&P 500 6-Month Volatility Index

27.99 +3.10 +12.45
VIX3M

CBOE S&P 500 3-Month Volatility Index

27.56 +3.75 +15.75
 
Recent
Ticker Last Chg %Chg Volume
QDF

FlexShares Quality Dividend Index Fund

81.48 -0.97 -1.18 64,035