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

-9.39%

1 MONTH PERFORMANCE

-8.46%

3 MONTH PERFORMANCE

-4.92%

6 MONTH PERFORMANCE

-1.69%

YEAR-TO-DATE PERFORMANCE

+1.68%

1 YEAR PERFORMANCE

+8.85%

FlexShares Quality Dividend Index Fund Stock Chart

Share Price History

Date	Opening Price	Closing Price	High	Low	Volume	Market Capitalization
08/07/2026	$93.09	$93.15 (0.06%)	$93.32	$92.94	2.25 K	$2.26 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
08/04/2026	$92.10	$93.31 (1.31%)	$93.42	$92.10	37.93 K	$2.27 B
08/03/2026	$91.03	$91.54 (0.56%)	$91.64	$90.99	23.95 K	$2.22 B
07/31/2026	$90.79	$90.69 (-0.11%)	$90.99	$89.84	22.10 K	$2.20 B
07/30/2026	$91.04	$90.83 (-0.23%)	$91.04	$90.53	17.80 K	$2.21 B
07/29/2026	$91.08	$90.13 (-1.04%)	$91.58	$90.13	18.42 K	$2.21 B
07/28/2026	$90.93	$91.35 (0.46%)	$91.55	$90.88	30.70 K	$2.24 B
07/27/2026	$91.00	$90.75 (-0.27%)	$91.19	$90.42	10.70 K	$2.22 B
07/24/2026	$89.94	$90.37 (0.48%)	$90.90	$89.94	23.40 K	$2.20 B
07/23/2026	$89.78	$89.79 (0.01%)	$90.05	$89.53	15.61 K	$2.18 B
07/22/2026	$90.52	$90.70 (0.2%)	$90.92	$90.52	14.80 K	$2.21 B
07/21/2026	$90.62	$90.63 (0.01%)	$90.63	$90.35	7.93 K	$2.20 B
07/20/2026	$90.92	$90.04 (-0.97%)	$90.92	$90.04	26.00 K	$2.19 B
07/17/2026	$90.10	$90.53 (0.48%)	$90.80	$90.10	15.73 K	$2.21 B
07/16/2026	$91.07	$90.94 (-0.14%)	$91.11	$90.69	30.50 K	$2.20 B
07/15/2026	$90.69	$90.78 (0.1%)	$90.81	$90.25	21.55 K	$2.22 B
07/14/2026	$90.17	$90.14 (-0.03%)	$90.34	$90.09	23.10 K	$2.20 B
07/13/2026	$90.43	$89.91 (-0.58%)	$90.51	$89.91	54.45 K	$2.20 B
07/10/2026	$90.19	$90.64 (0.5%)	$90.73	$90.19	19.34 K	$2.22 B
07/09/2026	$90.00	$90.17 (0.19%)	$90.38	$90.00	17.60 K	$2.20 B
07/08/2026	$89.25	$89.40 (0.17%)	$89.46	$88.81	20.00 K	$2.21 B
07/07/2026	$90.00	$89.76 (-0.27%)	$90.11	$89.56	37.90 K	$2.21 B
07/06/2026	$90.12	$90.12 (0%)	$90.24	$90.02	49.20 K	$2.22 B
07/02/2026	$89.76	$89.53 (-0.26%)	$89.78	$88.96	23.00 K	$2.33 B
07/01/2026	$89.66	$89.50 (-0.18%)	$89.93	$89.49	19.52 K	$2.32 B
06/30/2026	$89.74	$89.92 (0.2%)	$90.08	$89.74	22.12 K	$2.34 B
06/29/2026	$88.46	$89.46 (1.13%)	$89.49	$88.42	37.60 K	$2.32 B
06/26/2026	$88.00	$88.08 (0.09%)	$88.54	$88.00	10.63 K	$2.29 B
06/25/2026	$89.06	$88.32 (-0.83%)	$89.06	$88.16	25.55 K	$2.29 B
06/24/2026	$88.26	$88.25 (-0.01%)	$88.91	$88.02	23.53 K	$2.29 B
06/23/2026	$88.06	$88.22 (0.18%)	$88.65	$88.06	30.71 K	$2.29 B
06/22/2026	$89.51	$89.27 (-0.27%)	$89.72	$89.11	37.41 K	$2.32 B
06/18/2026	$89.53	$89.34 (-0.21%)	$89.78	$89.30	15.40 K	$2.29 B
06/17/2026	$90.00	$88.93 (-1.19%)	$90.36	$88.73	21.00 K	$2.28 B
06/16/2026	$90.33	$89.79 (-0.6%)	$90.38	$89.79	23.43 K	$2.30 B
06/15/2026	$89.99	$89.93 (-0.07%)	$90.33	$89.93	28.50 K	$2.30 B
06/12/2026	$88.35	$89.00 (0.74%)	$89.14	$88.35	10.00 K	$2.29 B
06/11/2026	$86.97	$88.26 (1.48%)	$88.46	$86.89	29.30 K	$2.27 B
06/10/2026	$87.24	$86.50 (-0.85%)	$87.93	$86.50	16.22 K	$2.23 B
06/09/2026	$88.11	$87.82 (-0.33%)	$88.65	$86.34	30.22 K	$2.33 B
06/08/2026	$88.11	$87.85 (-0.3%)	$88.56	$87.84	12.74 K	$2.33 B
06/05/2026	$88.78	$87.77 (-1.14%)	$88.78	$87.68	15.00 K	$2.29 B
06/04/2026	$89.02	$89.58 (0.63%)	$89.62	$88.88	18.00 K	$2.34 B
06/03/2026	$89.49	$89.23 (-0.29%)	$89.65	$89.23	14.50 K	$2.33 B
06/02/2026	$89.36	$89.73 (0.41%)	$89.81	$89.36	31.44 K	$2.31 B
06/01/2026	$88.86	$89.12 (0.29%)	$89.32	$88.66	22.50 K	$2.29 B
05/29/2026	$89.17	$89.15 (-0.02%)	$89.47	$89.15	59.54 K	$2.13 B
05/28/2026	$88.63	$89.04 (0.46%)	$89.20	$88.63	12.90 K	$2.12 B
05/27/2026	$89.17	$88.83 (-0.38%)	$89.17	$88.83	16.30 K	$2.12 B
05/26/2026	$89.20	$89.11 (-0.1%)	$89.35	$88.95	15.80 K	$2.13 B
05/22/2026	$88.82	$88.79 (-0.03%)	$89.02	$88.75	23.41 K	$2.12 B
05/21/2026	$87.55	$88.27 (0.82%)	$88.41	$87.55	18.94 K	$2.11 B
05/20/2026	$87.28	$87.94 (0.76%)	$88.08	$87.18	14.82 K	$2.10 B
05/19/2026	$87.15	$87.13 (-0.02%)	$87.51	$87.04	85.41 K	$2.08 B
05/18/2026	$87.43	$87.72 (0.33%)	$87.72	$87.23	21.61 K	$2.09 B
05/15/2026	$87.45	$87.58 (0.15%)	$87.94	$87.45	14.73 K	$2.09 B
05/14/2026	$87.67	$88.32 (0.74%)	$88.49	$87.67	34.40 K	$2.11 B
05/13/2026	$86.65	$87.20 (0.63%)	$87.26	$86.65	26.00 K	$2.08 B
05/12/2026	$86.55	$86.98 (0.5%)	$87.02	$86.43	17.90 K	$2.07 B
05/11/2026	$86.79	$87.03 (0.28%)	$87.34	$86.79	95.44 K	$2.08 B
05/08/2026	$86.79	$86.90 (0.13%)	$87.09	$86.79	20.40 K	$2.07 B
05/07/2026	$87.34	$86.42 (-1.05%)	$87.34	$86.42	16.24 K	$2.06 B