QDF: FlexShares Quality Dividend Index Fund

As of Friday, May 29th, 2026

$ 89.15

+0.11 +0.12%

Open: 89.17
High: 89.47
Low: 89.15
Volume: 59,535
Previous Close on Thursday, May 28th, 2026

$ 89.04

+0.21 +0.24%

Open: 88.63
High: 89.20
Low: 88.63
Volume: 129

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-29 89.17 89.47 89.15 89.15 59,535 +0.11 +0.12
2026-05-28 88.63 89.20 88.63 89.04 129 +0.21 +0.24
2026-05-27 89.17 89.17 88.83 88.83 16,266 -0.32 -0.36
2026-05-26 89.20 89.35 88.95 89.15 1,577 +0.36 +0.41
2026-05-22 88.82 89.02 88.75 88.79 23,414 +0.52 +0.58
2026-05-21 87.55 88.41 87.55 88.27 18,936 +0.33 +0.38
2026-05-20 87.28 88.08 87.18 87.94 14,823 +0.81 +0.93
2026-05-19 87.15 87.51 87.04 87.13 8,541 -0.59 -0.67
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 89.47
On 2026-05-29		 88.63
On 2026-05-28		 0.88 1.00 89.35
On 2026-05-26		 88.63
On 2026-05-28		 -0.81 88.99
10D 89.47
On 2026-05-29		 87.04
On 2026-05-19		 0.83 0.94 87.94
On 2026-05-15		 87.04
On 2026-05-19		 -1.02 88.36
20D 89.47
On 2026-05-29		 85.05
On 2026-05-04		 3.25 3.79 88.49
On 2026-05-14		 87.04
On 2026-05-19		 -1.63 87.55
WTD 89.47
On 2026-05-29		 88.63
On 2026-05-28		 0.36 0.41 89.35
On 2026-05-26		 88.63
On 2026-05-28		 -0.81 89.04
MTD 89.47
On 2026-05-29		 85.05
On 2026-05-04		 3.25 3.79 88.49
On 2026-05-14		 87.04
On 2026-05-19		 -1.63 87.55
As of Friday, May 29th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

323.76 +2.94 +0.92 9,300,373
KO

The Coca-Cola Company

79.01 -1.40 -1.74 31,901,533
PFE

Pfizer Inc.

26.18 +0.04 +0.15 48,006,790
VZ

Verizon Communications Inc.

47.81 -0.20 -0.42 39,942,704
VIX

CBOE Volatility Index

15.32 -0.42 -2.67
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,032.46 +363.49 +0.72 894,786,835
DJTA

Dow Jones Transportation Average

21,410.31 +55.28 +0.26 204,295,854
SPX

S&P 500 Index

7,580.06 +16.43 +0.22
OEX

S&P 100 Index

3,773.34 +7.65 +0.20
NDX

NASDAQ 100 Index

30,333.18 +109.29 +0.36
NYA

NYSE Composite Index

23,292.17 -10.10 -0.04
XAX

NYSE AMEX Composite Index

8,484.51 -148.09 -1.72
RUI

RUSSELL 1000 Index

4,119.12 +9.96 +0.24
RUT

Russell 2000 Index

2,919.34 -17.23 -0.59
RUA

Russell 3000 Index

4,296.98 +8.73 +0.20
VIX

CBOE Volatility Index

15.32 -0.42 -2.67
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.06 -0.28 -1.20
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.60 -0.35 -1.59
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.66 -0.45 -2.35
 
Recent
Ticker Last Chg %Chg Volume
PDP

Invesco DWA Momentum ETF

142.84 -0.45 -0.31 41,864
LEA

Lear Corporation

143.12 -3.81 -2.59 1,080,918
QDF

FlexShares Quality Dividend Index Fund

89.15 +0.11 +0.12 59,535