QDF: FlexShares Quality Dividend Index Fund

As of Friday, April 17th, 2026

$ 85.06

+1.37 +1.64%

Open: 84.18
High: 85.25
Low: 84.18
Volume: 22,958
Previous Close on Thursday, April 16th, 2026

$ 83.69

-0.09 -0.11%

Open: 83.84
High: 83.87
Low: 83.55
Volume: 22,674

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-04-17 84.18 85.25 84.18 85.06 22,958 +1.37 +1.64
2026-04-16 83.84 83.87 83.55 83.69 22,674 -0.09 -0.11
2026-04-15 83.36 83.79 83.15 83.78 18,795 +0.50 +0.60
2026-04-14 82.81 83.28 82.80 83.28 16,337 +0.64 +0.77
2026-04-13 81.56 82.64 81.55 82.64 25,486 +0.84 +1.03
2026-04-10 82.20 82.20 81.72 81.80 33,818 -0.24 -0.29
2026-04-09 81.46 82.16 81.46 82.04 23,696 +0.29 +0.35
2026-04-08 81.83 81.83 81.45 81.75 31,647 +1.96 +2.46
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 85.25
On 2026-04-17		 81.55
On 2026-04-13		 3.26 3.99 82.64
On 2026-04-13		 82.64
On 2026-04-13		 0.00 83.69
10D 85.25
On 2026-04-17		 79.04
On 2026-04-07		 5.56 6.99 79.87
On 2026-04-06		 79.04
On 2026-04-07		 -1.03 82.37
20D 85.25
On 2026-04-17		 76.95
On 2026-03-30		 5.45 6.85 80.04
On 2026-03-23		 76.95
On 2026-03-30		 -3.86 80.58
WTD 85.25
On 2026-04-17		 81.55
On 2026-04-13		 3.26 3.99 82.64
On 2026-04-13		 82.64
On 2026-04-13		 0.00 83.69
MTD 85.25
On 2026-04-17		 78.50
On 2026-04-02		 5.97 7.55 79.71
On 2026-04-01		 78.50
On 2026-04-02		 -1.52 81.89
As of Friday, April 17th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

304.13 +5.84 +1.96 7,715,674
KO

The Coca-Cola Company

75.74 +0.56 +0.74 14,960,893
PFE

Pfizer Inc.

27.56 +0.34 +1.25 29,957,842
VZ

Verizon Communications Inc.

46.55 -0.23 -0.49 19,869,950
VIX

CBOE Volatility Index

17.48 -0.46 -2.56
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,447.43 +868.71 +1.79 585,656,030
DJTA

Dow Jones Transportation Average

22,422.08 +609.39 +2.79 183,358,509
SPX

S&P 500 Index

7,126.06 +84.78 +1.20
OEX

S&P 100 Index

3,503.00 +40.76 +1.18
NDX

NASDAQ 100 Index

26,672.43 +339.43 +1.29
NYA

NYSE Composite Index

23,197.74 +242.15 +1.05
XAX

NYSE AMEX Composite Index

8,705.42 -128.61 -1.46
RUI

RUSSELL 1000 Index

3,886.69 +47.79 +1.24
RUT

Russell 2000 Index

2,776.90 +57.30 +2.11
RUA

Russell 3000 Index

4,056.05 +51.47 +1.29
VIX

CBOE Volatility Index

17.48 -0.46 -2.56
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.66 -0.28 -1.17
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.57 -0.21 -0.92
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.51 -0.26 -1.25
 
Recent
Ticker Last Chg %Chg Volume
QDF

FlexShares Quality Dividend Index Fund

85.06 +1.37 +1.64 22,958