FlexShares Quality Dividend Index Fund (QDF)
NYSEARCA: QDF · Real-Time Price · USD
78.90
+0.47 (0.60%)
Sep 26, 2025, 3:59 PM EDT - Market closed
QDF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 78.62 | 78.90 | 78.46 | 78.90 | 78.90 | 0.60% | 26,190 |
| Sep 25, 2025 | 78.41 | 78.49 | 78.07 | 78.43 | 78.43 | -0.45% | 36,136 |
| Sep 24, 2025 | 79.14 | 79.14 | 78.65 | 78.78 | 78.78 | -0.34% | 40,371 |
| Sep 23, 2025 | 79.16 | 79.47 | 78.91 | 79.05 | 79.05 | -0.28% | 36,169 |
| Sep 22, 2025 | 78.78 | 79.34 | 78.78 | 79.27 | 79.27 | 0.41% | 31,514 |
| Sep 19, 2025 | 78.97 | 78.97 | 78.56 | 78.94 | 78.94 | -0.01% | 15,401 |
| Sep 18, 2025 | 79.09 | 79.16 | 78.90 | 78.95 | 78.63 | 0.56% | 16,154 |
| Sep 17, 2025 | 78.61 | 78.94 | 78.05 | 78.51 | 78.19 | -0.04% | 23,679 |
| Sep 16, 2025 | 78.79 | 78.79 | 78.48 | 78.54 | 78.22 | -0.30% | 25,691 |
| Sep 15, 2025 | 78.68 | 78.78 | 78.59 | 78.78 | 78.45 | 0.32% | 29,519 |
| Sep 12, 2025 | 78.64 | 78.78 | 78.52 | 78.52 | 78.20 | -0.33% | 35,490 |
| Sep 11, 2025 | 78.32 | 78.82 | 78.31 | 78.78 | 78.46 | 0.96% | 32,424 |
| Sep 10, 2025 | 77.94 | 78.07 | 77.80 | 78.03 | 77.71 | 0.49% | 21,646 |
| Sep 9, 2025 | 77.68 | 77.76 | 77.49 | 77.65 | 77.33 | -0.22% | 18,890 |
| Sep 8, 2025 | 77.76 | 77.91 | 77.62 | 77.82 | 77.50 | 0.13% | 26,994 |
| Sep 5, 2025 | 78.24 | 78.24 | 77.39 | 77.72 | 77.40 | -0.12% | 16,949 |
| Sep 4, 2025 | 77.20 | 77.81 | 77.17 | 77.81 | 77.49 | 0.97% | 18,711 |
| Sep 3, 2025 | 76.84 | 77.09 | 76.71 | 77.06 | 76.75 | 0.57% | 46,885 |
| Sep 2, 2025 | 76.38 | 76.68 | 76.09 | 76.62 | 76.31 | -0.85% | 23,300 |
| Aug 29, 2025 | 77.51 | 77.57 | 77.11 | 77.28 | 76.97 | -0.50% | 53,346 |
| Aug 28, 2025 | 77.37 | 77.70 | 77.35 | 77.67 | 77.35 | 0.09% | 60,666 |
| Aug 27, 2025 | 77.39 | 77.61 | 77.38 | 77.60 | 77.29 | 0.33% | 18,927 |
| Aug 26, 2025 | 77.09 | 77.35 | 77.09 | 77.35 | 77.04 | 0.28% | 20,043 |
| Aug 25, 2025 | 77.33 | 77.42 | 77.14 | 77.14 | 76.82 | -0.49% | 12,137 |
| Aug 22, 2025 | 76.46 | 77.66 | 76.46 | 77.52 | 77.20 | 1.55% | 12,599 |
| Aug 21, 2025 | 76.25 | 76.46 | 76.10 | 76.33 | 76.02 | -0.26% | 21,276 |
| Aug 20, 2025 | 76.70 | 76.70 | 76.20 | 76.53 | 76.22 | -0.20% | 34,746 |
| Aug 19, 2025 | 76.90 | 77.08 | 76.51 | 76.69 | 76.37 | -0.14% | 22,842 |
| Aug 18, 2025 | 76.79 | 76.90 | 76.75 | 76.79 | 76.48 | -0.09% | 15,790 |
| Aug 15, 2025 | 77.13 | 77.14 | 76.75 | 76.86 | 76.55 | -0.45% | 27,163 |
| Aug 14, 2025 | 77.00 | 77.27 | 76.96 | 77.21 | 76.90 | -0.28% | 14,784 |
| Aug 13, 2025 | 77.11 | 77.45 | 77.06 | 77.43 | 77.11 | 0.72% | 29,752 |
| Aug 12, 2025 | 76.15 | 76.89 | 76.15 | 76.88 | 76.56 | 1.33% | 23,758 |
| Aug 11, 2025 | 76.19 | 76.21 | 75.87 | 75.87 | 75.56 | -0.40% | 57,829 |
| Aug 8, 2025 | 75.67 | 76.22 | 75.67 | 76.17 | 75.86 | 0.90% | 22,297 |
| Aug 7, 2025 | 76.05 | 76.09 | 75.20 | 75.49 | 75.18 | 0.21% | 32,777 |
| Aug 6, 2025 | 75.04 | 75.38 | 74.86 | 75.33 | 75.02 | 0.57% | 34,451 |
| Aug 5, 2025 | 75.32 | 75.32 | 74.72 | 74.90 | 74.60 | -0.40% | 45,993 |
| Aug 4, 2025 | 74.51 | 75.20 | 74.51 | 75.20 | 74.89 | 1.62% | 61,691 |
| Aug 1, 2025 | 74.25 | 74.37 | 73.62 | 74.00 | 73.70 | -1.11% | 23,109 |
| Jul 31, 2025 | 75.66 | 75.69 | 74.83 | 74.83 | 74.53 | -0.47% | 27,673 |
| Jul 30, 2025 | 75.69 | 75.69 | 74.96 | 75.18 | 74.87 | -0.50% | 20,637 |
| Jul 29, 2025 | 75.82 | 75.94 | 75.48 | 75.56 | 75.25 | -0.20% | 20,791 |
| Jul 28, 2025 | 75.72 | 75.79 | 75.47 | 75.71 | 75.40 | - | 27,357 |
| Jul 25, 2025 | 75.60 | 75.76 | 75.37 | 75.71 | 75.40 | 0.33% | 35,589 |
| Jul 24, 2025 | 75.63 | 75.74 | 75.43 | 75.46 | 75.15 | -0.22% | 19,220 |
| Jul 23, 2025 | 75.17 | 75.63 | 75.16 | 75.63 | 75.32 | 1.07% | 15,879 |
| Jul 22, 2025 | 74.55 | 74.85 | 74.46 | 74.83 | 74.53 | 0.29% | 23,227 |
| Jul 21, 2025 | 74.63 | 74.98 | 74.61 | 74.61 | 74.31 | 0.13% | 264,561 |
| Jul 18, 2025 | 74.80 | 74.80 | 74.39 | 74.52 | 74.21 | -0.05% | 14,919 |