QDF: FlexShares Quality Dividend Index Fund

As of Wednesday, February 4th, 2026

$ 82.25

+0.15 +0.19%

Open: 82.21
High: 82.49
Low: 81.70
Volume: 48,659
Previous Close on Tuesday, February 3rd, 2026

$ 82.10

-0.83 -1.00%

Open: 82.77
High: 82.88
Low: 81.61
Volume: 21,659

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-02-04 82.21 82.49 81.70 82.25 48,659 +0.15 +0.19
2026-02-03 82.77 82.88 81.61 82.10 21,659 -0.83 -1.00
2026-02-02 82.09 82.97 82.09 82.93 16,482 +0.61 +0.74
2026-01-30 82.22 82.39 81.80 82.32 1,594 -0.13 -0.16
2026-01-29 82.62 82.62 81.58 82.45 19,402 0.00 0.00
2026-01-28 82.88 82.88 82.28 82.45 26,351 -0.33 -0.39
2026-01-27 82.42 82.84 82.42 82.78 14,274 +0.63 +0.77
2026-01-26 81.77 82.25 81.77 82.14 27,473 +0.61 +0.74
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 82.97
On 2026-02-02		 81.58
On 2026-01-29		 -0.20 -0.24 82.97
On 2026-02-02		 81.61
On 2026-02-03		 -1.65 82.41
10D 82.97
On 2026-02-02		 81.34
On 2026-01-23		 0.79 0.97 82.97
On 2026-02-02		 81.61
On 2026-02-03		 -1.65 82.25
20D 82.97
On 2026-02-02		 80.44
On 2026-01-20		 0.26 0.32 82.70
On 2026-01-15		 80.44
On 2026-01-20		 -2.73 82.07
WTD 82.97
On 2026-02-02		 81.61
On 2026-02-03		 -0.07 -0.08 82.97
On 2026-02-02		 81.61
On 2026-02-03		 -1.65 82.43
MTD 82.97
On 2026-02-02		 81.61
On 2026-02-03		 -0.07 -0.08 82.97
On 2026-02-02		 81.61
On 2026-02-03		 -1.65 82.43
As of Wednesday, February 4th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

308.34 -1.59 -0.51 6,585,108
KO

The Coca-Cola Company

77.35 +0.46 +0.60 27,904,302
PFE

Pfizer Inc.

26.78 +1.01 +3.92 82,036,255
VZ

Verizon Communications Inc.

47.01 +0.76 +1.64 46,102,732
VIX

CBOE Volatility Index

18.64 +0.64 +3.56
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,501.30 +260.31 +0.53 741,055,099
DJTA

Dow Jones Transportation Average

19,715.56 +456.23 +2.37 208,256,590
SPX

S&P 500 Index

6,882.72 -35.09 -0.51
OEX

S&P 100 Index

3,404.25 -17.55 -0.51
NDX

NASDAQ 100 Index

24,891.24 -447.38 -1.77
NYA

NYSE Composite Index

22,975.61 +94.40 +0.41
XAX

NYSE AMEX Composite Index

8,224.92 +116.22 +1.43
RUI

RUSSELL 1000 Index

3,753.59 -16.93 -0.45
RUT

Russell 2000 Index

2,624.55 -23.95 -0.90
RUA

Russell 3000 Index

3,913.15 -18.47 -0.47
VIX

CBOE Volatility Index

18.64 +0.64 +3.56
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.47 +0.04 +0.17
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.37 +0.13 +0.58
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.62 +0.27 +1.33
 
Recent
Ticker Last Chg %Chg Volume
QDF

FlexShares Quality Dividend Index Fund

82.25 +0.15 +0.19 48,659