FlexShares Quality Dividend Index Fund (QDF) Charts

NYSE Currency in USD Disclaimer

Add to Alerts ADD TO LIST

$0.00

$0 (0%)

Last update: 07:00 PM EST

Day's range

$80.27

$82.17

5 DAY PERFORMANCE

-9.17%

1 MONTH PERFORMANCE

-10.07%

3 MONTH PERFORMANCE

-11.84%

6 MONTH PERFORMANCE

-4.61%

YEAR-TO-DATE PERFORMANCE

+1.68%

1 YEAR PERFORMANCE

+3.28%

FlexShares Quality Dividend Index Fund Stock Chart

Share Price History

Date	Opening Price	Closing Price	High	Low	Volume	Market Capitalization
11/05/2026	$91.73	$88.22 (-3.83%)	$91.73	$88.14	22.38 K
11/04/2026	$91.57	$91.93 (0.39%)	$92.22	$91.57	35.74 K	$2.21 B
11/03/2026	$90.43	$90.24 (-0.21%)	$90.57	$90.19	18.61 K	$2.17 B
11/02/2026	$90.85	$90.35 (-0.55%)	$91.32	$90.35	17.54 K	$2.17 B
10/30/2026	$91.51	$90.47 (-1.14%)	$91.51	$90.10	20.04 K	$2.17 B
10/29/2026	$91.62	$91.93 (0.34%)	$91.93	$91.56	9.60 K	$2.20 B
10/28/2026	$91.40	$91.42 (0.02%)	$91.49	$91.23	16.24 K	$2.19 B
10/27/2026	$90.92	$91.15 (0.25%)	$91.28	$90.75	14.10 K	$2.19 B
10/26/2026	$90.77	$90.80 (0.03%)	$91.04	$90.74	31.24 K	$2.18 B
10/23/2026	$90.54	$90.20 (-0.38%)	$90.64	$90.20	16.74 K	$2.17 B
10/22/2026	$90.90	$91.09 (0.21%)	$91.11	$90.47	62.43 K	$2.19 B
10/21/2026	$91.21	$91.46 (0.27%)	$91.57	$91.12	32.30 K	$2.20 B
10/20/2026	$90.69	$91.18 (0.54%)	$91.37	$90.69	25.00 K	$2.19 B
10/19/2026	$90.93	$90.69 (-0.26%)	$91.29	$90.69	31.00 K	$2.18 B
10/16/2026	$91.35	$90.78 (-0.62%)	$91.75	$90.65	23.20 K	$2.18 B
10/15/2026	$90.88	$91.44 (0.62%)	$91.50	$90.77	41.14 K	$2.19 B
10/14/2026	$91.05	$90.87 (-0.2%)	$91.35	$90.48	24.85 K	$2.19 B
10/13/2026	$91.49	$91.53 (0.04%)	$91.59	$91.33	7.93 K	$2.20 B
10/12/2026	$91.50	$91.69 (0.21%)	$91.75	$91.50	12.91 K	$2.20 B
10/09/2026	$91.35	$91.57 (0.24%)	$91.67	$91.35	10.04 K	$2.23 B
10/08/2026	$91.11	$91.47 (0.4%)	$91.47	$91.09	14.74 K	$2.22 B
10/07/2026	$91.09	$91.32 (0.25%)	$91.33	$91.05	8.70 K	$2.22 B
10/06/2026	$91.68	$91.59 (-0.1%)	$91.94	$91.55	20.62 K	$2.23 B
10/05/2026	$90.90	$91.37 (0.52%)	$91.59	$90.90	18.80 K	$2.22 B
10/02/2026	$91.11	$91.02 (-0.1%)	$91.18	$90.81	34.11 K	$2.21 B
10/01/2026	$90.49	$90.65 (0.18%)	$90.74	$89.91	17.73 K	$2.20 B
09/30/2026	$90.76	$90.24 (-0.57%)	$91.05	$90.24	43.47 K	$2.19 B
09/29/2026	$90.77	$90.49 (-0.31%)	$90.77	$90.27	17.30 K	$2.20 B
09/28/2026	$90.76	$90.67 (-0.1%)	$91.12	$90.54	65.95 K	$2.20 B
09/25/2026	$90.53	$91.23 (0.77%)	$91.23	$90.53	16.03 K	$2.22 B
09/24/2026	$90.34	$90.43 (0.1%)	$90.63	$90.05	31.34 K	$2.20 B
09/23/2026	$91.37	$90.51 (-0.94%)	$91.37	$90.48	45.14 K	$2.20 B
09/22/2026	$91.49	$91.41 (-0.09%)	$91.50	$91.28	19.01 K	$2.22 B
09/21/2026	$90.82	$91.54 (0.79%)	$91.67	$90.82	17.70 K	$2.22 B
09/18/2026	$90.38	$90.56 (0.2%)	$90.62	$90.31	18.49 K	$2.20 B
09/17/2026	$91.16	$90.98 (-0.2%)	$91.16	$90.71	37.10 K	$2.21 B
09/16/2026	$90.79	$90.21 (-0.64%)	$91.02	$89.99	35.25 K	$2.19 B
09/15/2026	$90.47	$90.55 (0.09%)	$90.56	$90.35	19.61 K	$2.20 B
09/14/2026	$91.03	$90.92 (-0.12%)	$91.19	$90.72	18.81 K	$2.21 B
09/11/2026	$91.67	$91.50 (-0.19%)	$91.68	$91.47	20.63 K	$2.22 B
09/10/2026	$90.69	$90.73 (0.04%)	$90.82	$90.54	20.20 K	$2.21 B
09/09/2026	$91.69	$91.05 (-0.7%)	$91.69	$90.97	21.33 K	$2.21 B
09/08/2026	$92.48	$91.85 (-0.68%)	$92.48	$91.84	13.54 K	$2.23 B
09/04/2026	$92.75	$92.57 (-0.19%)	$92.87	$92.51	20.10 K	$2.25 B
09/03/2026	$92.04	$92.74 (0.76%)	$92.84	$92.04	32.42 K	$2.25 B
09/02/2026	$91.26	$91.96 (0.77%)	$92.09	$91.26	19.50 K	$2.23 B
09/01/2026	$91.11	$91.25 (0.15%)	$91.64	$91.07	23.20 K	$2.22 B
08/31/2026	$91.61	$91.64 (0.03%)	$91.70	$91.44	19.81 K	$2.23 B
08/28/2026	$92.81	$92.24 (-0.61%)	$92.95	$92.20	17.23 K	$2.24 B
08/27/2026	$92.35	$92.75 (0.43%)	$92.89	$92.34	27.01 K	$2.25 B
08/26/2026	$92.49	$92.51 (0.02%)	$92.61	$92.24	28.32 K	$2.25 B
08/25/2026	$92.43	$92.44 (0.01%)	$92.44	$92.13	30.92 K	$2.25 B
08/24/2026	$92.08	$92.22 (0.15%)	$92.38	$92.08	24.00 K	$2.24 B
08/21/2026	$92.22	$92.26 (0.04%)	$92.44	$92.19	21.30 K	$2.24 B
08/20/2026	$92.11	$91.85 (-0.28%)	$92.54	$91.82	27.70 K	$2.23 B
08/19/2026	$92.97	$92.58 (-0.42%)	$93.10	$92.56	30.50 K	$2.25 B
08/18/2026	$92.61	$92.69 (0.09%)	$92.84	$92.58	22.50 K	$2.25 B
08/17/2026	$93.10	$92.84 (-0.28%)	$93.16	$92.81	17.95 K	$2.26 B
08/14/2026	$93.46	$93.23 (-0.25%)	$93.46	$93.07	17.21 K	$2.27 B
08/13/2026	$93.46	$93.51 (0.05%)	$93.65	$93.16	18.35 K	$2.27 B
08/12/2026	$93.18	$93.13 (-0.05%)	$93.19	$92.99	43.64 K	$2.26 B
08/11/2026	$92.95	$92.74 (-0.23%)	$93.03	$92.64	30.90 K	$2.25 B
08/10/2026	$93.12	$92.87 (-0.27%)	$93.12	$92.78	13.83 K	$2.26 B
08/07/2026	$93.14	$93.27 (0.14%)	$93.30	$93.00	25.04 K	$2.27 B
08/06/2026	$93.16	$92.81 (-0.38%)	$93.36	$92.76	11.25 K	$2.26 B
08/05/2026	$93.89	$93.21 (-0.72%)	$93.89	$93.15	52.70 K	$2.27 B