FlexShares Quality Dividend Index Fund (QDF) Historical Stock Data
81.87 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, QDF is down -0.06% a day on average. There have been 16 days where FlexShares Quality Dividend Index Fund closed green and 14 days where QDF closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-26 | 81.90 | 81.87 | ↓$0.03 (-0.04%) | 81.73 | 81.95 | 16.23K |
| 2025-12-24 | 81.56 | 81.87 | ↑$0.31 (0.38%) | 81.56 | 81.93 | 25.84K |
| 2025-12-23 | 81.28 | 81.52 | ↑$0.24 (0.29%) | 81.22 | 81.56 | 24.79K |
| 2025-12-22 | 81.25 | 81.27 | ↑$0.02 (0.02%) | 81.12 | 81.34 | 19.95K |
| 2025-12-19 | 80.51 | 80.98 | ↑$0.47 (0.58%) | 80.51 | 80.98 | 46.79K |
| 2025-12-18 | 81.02 | 80.78 | ↓$0.24 (-0.30%) | 80.65 | 81.25 | 25.98K |
| 2025-12-17 | 81.19 | 80.41 | ↓$0.78 (-0.96%) | 80.37 | 81.28 | 38.30K |
| 2025-12-16 | 81.54 | 81.13 | ↓$0.41 (-0.50%) | 80.75 | 81.55 | 164.84K |
| 2025-12-15 | 82.15 | 81.57 | ↓$0.58 (-0.71%) | 81.53 | 82.15 | 31.89K |
| 2025-12-12 | 82.33 | 81.60 | ↓$0.73 (-0.88%) | 81.46 | 82.33 | 25.68K |
| 2025-12-11 | 82.02 | 82.45 | ↑$0.43 (0.52%) | 82.02 | 82.45 | 19.44K |
| 2025-12-10 | 81.23 | 82.17 | ↑$0.94 (1.16%) | 81.23 | 82.38 | 20.84K |
| 2025-12-09 | 81.33 | 81.20 | ↓$0.13 (-0.16%) | 81.19 | 81.50 | 33.36K |
| 2025-12-08 | 81.47 | 81.21 | ↓$0.26 (-0.32%) | 81.10 | 81.47 | 8.16K |
| 2025-12-05 | 81.44 | 81.35 | ↓$0.09 (-0.12%) | 81.24 | 81.56 | 14.59K |
| 2025-12-04 | 81.27 | 81.17 | ↓$0.10 (-0.12%) | 81.03 | 81.33 | 12.90K |
| 2025-12-03 | 80.85 | 81.19 | ↑$0.34 (0.42%) | 80.85 | 81.31 | 18.30K |
| 2025-12-02 | 80.83 | 80.88 | ↑$0.05 (0.06%) | 80.60 | 81.01 | 33.86K |
| 2025-12-01 | 80.62 | 80.77 | ↑$0.15 (0.19%) | 80.62 | 81.10 | 18.15K |
| 2025-11-28 | 80.98 | 81.08 | ↑$0.10 (0.12%) | 80.90 | 81.08 | 9.47K |
| 2025-11-26 | 80.77 | 80.89 | ↑$0.12 (0.15%) | 80.66 | 81.10 | 21.48K |
| 2025-11-25 | 79.53 | 80.40 | ↑$0.87 (1.09%) | 79.53 | 80.45 | 33.48K |
| 2025-11-24 | 79.16 | 79.58 | ↑$0.42 (0.53%) | 79.12 | 79.75 | 37.46K |
| 2025-11-21 | 78.10 | 78.69 | ↑$0.59 (0.76%) | 77.92 | 79.32 | 16.74K |
| 2025-11-20 | 80.12 | 77.59 | ↓$2.53 (-3.16%) | 77.59 | 80.14 | 28.21K |
| 2025-11-19 | 78.23 | 78.78 | ↑$0.55 (0.70%) | 78.23 | 79.25 | 20.81K |
| 2025-11-18 | 78.38 | 78.28 | ↓$0.09 (-0.12%) | 77.80 | 78.77 | 177.18K |
| 2025-11-17 | 79.62 | 78.59 | ↓$1.03 (-1.29%) | 78.38 | 79.62 | 15.18K |
| 2025-11-14 | 78.83 | 79.48 | ↑$0.65 (0.82%) | 78.83 | 79.93 | 27.57K |
| 2025-11-13 | 80.43 | 79.57 | ↓$0.86 (-1.07%) | 79.51 | 80.49 | 13.75K |
Create an account or log in to view more rows.
$QDF now is the time to slap that ask!!!
$QDF cup and handle dont play
$QDF This is how I feel everyday holding this gem.
$QDF somebody knows something
$QDF love when bulls come out
$QDF Bull flag forming?
$QDF holy fuck
$QDF who else excited??
$QDF buying this dip
$QDF Holding.