QDF: FlexShares Quality Dividend Index Fund

As of Tuesday, September 16th, 2025

$ 78.54

-0.24 -0.30%

Open: 78.79
High: 78.79
Low: 78.48
Volume: 25,691
Previous Close on Monday, September 15th, 2025

$ 78.78

+0.26 +0.32%

Open: 78.68
High: 78.78
Low: 78.59
Volume: 29,519

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-09-16 78.79 78.79 78.48 78.54 25,691 -0.24 -0.30
2025-09-15 78.68 78.78 78.59 78.78 29,519 +0.26 +0.32
2025-09-12 78.64 78.78 78.52 78.52 35,486 -0.30 -0.38
2025-09-11 78.32 78.82 78.31 78.82 32,421 +0.79 +1.01
2025-09-10 77.94 78.07 77.80 78.03 21,646 +0.38 +0.49
2025-09-09 77.68 77.76 77.49 77.65 18,890 -0.17 -0.22
2025-09-08 77.76 77.91 77.62 77.82 26,994 +0.10 +0.13
2025-09-05 78.24 78.24 77.39 77.72 16,949 -0.09 -0.12
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 78.82
On 2025-09-11		 77.80
On 2025-09-10		 0.89 1.15 78.82
On 2025-09-11		 78.48
On 2025-09-16		 -0.43 78.54
10D 78.82
On 2025-09-11		 76.71
On 2025-09-03		 1.92 2.51 78.24
On 2025-09-05		 77.49
On 2025-09-09		 -0.95 78.07
20D 78.82
On 2025-09-11		 76.09
On 2025-09-02		 1.75 2.28 77.70
On 2025-08-28		 76.09
On 2025-09-02		 -2.07 77.57
WTD 78.79
On 2025-09-16		 78.48
On 2025-09-16		 0.02 0.03 78.78
On 2025-09-15		 78.78
On 2025-09-15		 0.00 78.66
MTD 78.82
On 2025-09-11		 76.09
On 2025-09-02		 1.26 1.63 78.24
On 2025-09-05		 77.49
On 2025-09-09		 -0.95 77.94
As of Tuesday, September 16th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

292.97 +6.19 +2.16 5,513,940
KO

The Coca-Cola Company

66.24 +0.03 +0.05 18,529,123
PFE

Pfizer Inc.

23.90 -0.07 -0.29 56,872,015
VZ

Verizon Communications Inc.

43.74 -0.13 -0.30 16,162,808
VIX

CBOE Volatility Index

16.36 +0.67 +4.27
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,757.90 -125.55 -0.27 440,824,571
DJTA

Dow Jones Transportation Average

15,648.03 +72.75 +0.47 168,854,975
SPX

S&P 500 Index

6,606.76 -8.52 -0.13
OEX

S&P 100 Index

3,297.75 -1.28 -0.04
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

24,274.25 -19.53 -0.08
NYA

NYSE Composite Index

21,375.19 -19.40 -0.09
XAX

NYSE AMEX Composite Index

7,025.28 +37.33 +0.53
RUI

RUSSELL 1000 Index

3,616.83 -4.35 -0.12
RUT

Russell 2000 Index

2,403.03 -2.10 -0.09
RUA

Russell 3000 Index

3,762.00 -4.47 -0.12
VIX

CBOE Volatility Index

16.36 +0.67 +4.27
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.32 +0.27 +1.22
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.01 +0.27 +1.30
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.91 +0.38 +2.05
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,233.06 -10.87 -0.10
 
Recent
Ticker Last Chg %Chg Volume
QDF

FlexShares Quality Dividend Index Fund

78.54 -0.24 -0.30 25,691