FlexShares Quality Dividend Index Fund (QDF)
NYSEARCA: QDF · Real-Time Price · USD
74.00
-0.83 (-1.11%)
At close: Aug 1, 2025, 3:59 PM
73.33
-0.67 (-0.91%)
After-hours: Aug 1, 2025, 5:29 PM EDT
Chimerix Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 74.25 | 74.37 | 73.62 | 74.00 | 74.00 | -1.11% | 23,109 |
| Jul 31, 2025 | 75.66 | 75.69 | 74.83 | 74.83 | 74.83 | -0.47% | 27,673 |
| Jul 30, 2025 | 75.69 | 75.69 | 74.96 | 75.18 | 75.18 | -0.50% | 20,637 |
| Jul 29, 2025 | 75.82 | 75.94 | 75.48 | 75.56 | 75.56 | -0.20% | 20,791 |
| Jul 28, 2025 | 75.72 | 75.79 | 75.47 | 75.71 | 75.71 | - | 27,357 |
| Jul 25, 2025 | 75.60 | 75.76 | 75.37 | 75.71 | 75.71 | 0.33% | 35,589 |
| Jul 24, 2025 | 75.63 | 75.74 | 75.43 | 75.46 | 75.46 | -0.22% | 19,220 |
| Jul 23, 2025 | 75.17 | 75.63 | 75.16 | 75.63 | 75.63 | 1.07% | 15,879 |
| Jul 22, 2025 | 74.55 | 74.85 | 74.46 | 74.83 | 74.83 | 0.29% | 23,227 |
| Jul 21, 2025 | 74.63 | 74.98 | 74.61 | 74.61 | 74.61 | 0.13% | 264,561 |
| Jul 18, 2025 | 74.80 | 74.80 | 74.39 | 74.52 | 74.52 | -0.05% | 14,919 |
| Jul 17, 2025 | 74.06 | 74.62 | 74.06 | 74.56 | 74.56 | 0.62% | 33,311 |
| Jul 16, 2025 | 73.89 | 74.10 | 73.57 | 74.10 | 74.10 | 0.49% | 15,840 |
| Jul 15, 2025 | 74.42 | 74.42 | 73.74 | 73.74 | 73.74 | -0.59% | 21,336 |
| Jul 14, 2025 | 74.09 | 74.21 | 73.93 | 74.18 | 74.18 | 0.01% | 15,571 |
| Jul 11, 2025 | 74.31 | 74.33 | 74.14 | 74.17 | 74.17 | -0.66% | 19,283 |
| Jul 10, 2025 | 74.48 | 74.84 | 74.34 | 74.66 | 74.66 | 0.39% | 37,842 |
| Jul 9, 2025 | 74.27 | 74.44 | 73.98 | 74.37 | 74.37 | 0.47% | 26,631 |
| Jul 8, 2025 | 73.98 | 74.20 | 73.97 | 74.02 | 74.02 | 0.11% | 15,565 |
| Jul 7, 2025 | 74.26 | 74.42 | 73.69 | 73.94 | 73.94 | -0.78% | 20,111 |
| Jul 3, 2025 | 74.25 | 74.58 | 74.25 | 74.52 | 74.52 | 0.76% | 14,496 |
| Jul 2, 2025 | 73.48 | 73.97 | 73.47 | 73.96 | 73.96 | 0.65% | 19,847 |
| Jul 1, 2025 | 73.11 | 73.76 | 73.11 | 73.48 | 73.48 | 0.41% | 43,307 |
| Jun 30, 2025 | 73.03 | 73.27 | 72.83 | 73.18 | 73.18 | 0.47% | 27,014 |
| Jun 27, 2025 | 72.66 | 73.03 | 72.40 | 72.84 | 72.84 | 0.61% | 30,207 |
| Jun 26, 2025 | 72.05 | 72.41 | 71.93 | 72.40 | 72.40 | 0.85% | 29,765 |
| Jun 25, 2025 | 72.04 | 72.13 | 71.62 | 71.79 | 71.79 | -0.19% | 32,668 |
| Jun 24, 2025 | 71.76 | 72.01 | 71.71 | 71.93 | 71.93 | 0.95% | 34,160 |
| Jun 23, 2025 | 70.64 | 71.27 | 70.52 | 71.26 | 71.26 | 0.89% | 15,964 |
| Jun 20, 2025 | 71.09 | 71.13 | 70.48 | 70.63 | 70.63 | -0.68% | 18,811 |
| Jun 18, 2025 | 71.19 | 71.56 | 71.09 | 71.11 | 70.76 | 0.01% | 25,224 |
| Jun 17, 2025 | 71.43 | 71.64 | 71.10 | 71.10 | 70.75 | -0.99% | 64,489 |
| Jun 16, 2025 | 71.41 | 71.93 | 71.41 | 71.81 | 71.46 | 1.07% | 12,676 |
| Jun 13, 2025 | 71.53 | 71.68 | 70.95 | 71.05 | 70.70 | -1.26% | 52,652 |
| Jun 12, 2025 | 71.48 | 71.99 | 71.48 | 71.96 | 71.61 | 0.25% | 23,174 |
| Jun 11, 2025 | 72.10 | 72.15 | 71.61 | 71.78 | 71.43 | -0.19% | 31,128 |
| Jun 10, 2025 | 71.56 | 71.96 | 71.56 | 71.92 | 71.57 | 0.53% | 86,620 |
| Jun 9, 2025 | 71.81 | 71.81 | 71.53 | 71.54 | 71.19 | -0.10% | 21,041 |
| Jun 6, 2025 | 71.54 | 71.81 | 71.42 | 71.61 | 71.26 | 0.84% | 17,060 |
| Jun 5, 2025 | 71.31 | 71.45 | 70.80 | 71.01 | 70.66 | -0.21% | 17,995 |
| Jun 4, 2025 | 71.35 | 71.40 | 71.16 | 71.16 | 70.81 | 0.04% | 15,287 |
| Jun 3, 2025 | 70.60 | 71.21 | 70.60 | 71.13 | 70.78 | 0.69% | 39,507 |
| Jun 2, 2025 | 70.24 | 70.64 | 70.02 | 70.64 | 70.29 | 0.47% | 23,744 |
| May 30, 2025 | 70.20 | 70.53 | 69.81 | 70.31 | 69.97 | -0.23% | 42,934 |
| May 29, 2025 | 70.74 | 70.74 | 70.22 | 70.47 | 70.13 | 0.47% | 14,426 |
| May 28, 2025 | 70.59 | 70.65 | 70.13 | 70.14 | 69.80 | -0.58% | 31,530 |
| May 27, 2025 | 69.93 | 70.55 | 69.79 | 70.55 | 70.20 | 2.05% | 113,605 |
| May 23, 2025 | 69.07 | 69.37 | 68.91 | 69.13 | 68.79 | -0.63% | 37,995 |
| May 22, 2025 | 69.52 | 69.88 | 69.31 | 69.57 | 69.23 | -0.13% | 10,373 |
| May 21, 2025 | 70.28 | 70.63 | 69.53 | 69.66 | 69.32 | -1.61% | 39,252 |