QDF: FlexShares Quality Dividend Index Fund

As of Friday, January 17th, 2025

$ 71.52

+0.62 +0.87%

Open: 71.68
High: 71.68
Low: 71.34
Volume: 46,808
Previous Close on Thursday, January 16th, 2025

$ 70.90

-0.04 -0.06%

Open: 71.06
High: 71.14
Low: 70.85
Volume: 23,817

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-01-17 71.68 71.68 71.34 71.52 46,808 +0.62 +0.87
2025-01-16 71.06 71.14 70.85 70.90 23,817 -0.04 -0.06
2025-01-15 70.85 71.06 70.69 70.94 20,969 +1.12 +1.60
2025-01-14 70.01 70.06 69.41 69.82 33,737 +0.16 +0.23
2025-01-13 68.97 69.67 68.92 69.66 63,625 +0.07 +0.10
2025-01-10 70.22 70.22 69.45 69.59 18,151 -1.19 -1.68
2025-01-08 70.82 70.82 70.34 70.78 19,108 -0.01 -0.01
2025-01-07 71.67 71.70 70.65 70.79 25,428 -0.65 -0.91
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 71.68
On 2025-01-17		 68.92
On 2025-01-13		 1.93 2.77 69.67
On 2025-01-13		 69.67
On 2025-01-13		 0.00 70.57
10D 71.98
On 2025-01-06		 68.92
On 2025-01-13		 1.17 1.66 71.98
On 2025-01-06		 68.92
On 2025-01-13		 -4.25 70.66
20D 73.03
On 2024-12-18		 68.92
On 2025-01-13		 -1.26 -1.73 73.03
On 2024-12-18		 68.92
On 2025-01-13		 -5.63 70.84
WTD 71.68
On 2025-01-17		 68.92
On 2025-01-13		 1.93 2.77 69.67
On 2025-01-13		 69.67
On 2025-01-13		 0.00 70.57
MTD 71.98
On 2025-01-06		 68.92
On 2025-01-13		 0.97 1.37 71.98
On 2025-01-06		 68.92
On 2025-01-13		 -4.25 70.63
As of Friday, January 17th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

182.85 +3.11 +1.73 5,784,294
KO

The Coca-Cola Company

62.71 +0.46 +0.74 17,800,416
PFE

Pfizer Inc.

26.30 -0.19 -0.72 35,073,658
VZ

Verizon Communications Inc.

38.78 +0.44 +1.15 23,875,988
VIX

CBOE Volatility Index

15.96 -0.64 -3.86
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

43,487.83 +334.70 +0.78 552,303,746
DJTA

Dow Jones Transportation Average

16,431.26 -169.75 -1.02 113,159,058
SPX

S&P 500 Index

5,996.66 +59.32 +1.00
OEX

S&P 100 Index

2,925.33 +35.22 +1.22
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,441.15 +349.90 +1.66
NYA

NYSE Composite Index

19,607.68 +59.04 +0.30
XAX

NYSE AMEX Composite Index

4,981.20 -9.10 -0.18
RUI

RUSSELL 1000 Index

3,293.76 +31.67 +0.97
RUT

Russell 2000 Index

2,275.88 +9.09 +0.40
RUA

Russell 3000 Index

3,432.27 +32.10 +0.94
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

15.96 -0.64 -3.86
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.65 -0.15 -0.72
VIX6M

CBOE S&P 500 6-Month Volatility Index

19.75 -0.15 -0.75
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.14 -0.21 -1.14
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,397.54 +128.60 +1.25
 
Recent
Ticker Last Chg %Chg Volume
QDF

FlexShares Quality Dividend Index Fund

71.52 +0.62 +0.87 46,808