FlexShares Quality Dividend Index Fund (QDF)
NYSEARCA: QDF · Real-Time Price · USD
66.04
+0.26 (0.40%)
Apr 25, 2025, 3:59 PM EDT - Market closed
QDF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 65.71 | 66.04 | 65.65 | 66.04 | 66.04 | 0.40% | 34,903 |
| Apr 24, 2025 | 64.68 | 65.83 | 64.68 | 65.78 | 65.78 | 1.67% | 79,717 |
| Apr 23, 2025 | 65.21 | 65.71 | 64.44 | 64.70 | 64.70 | 1.25% | 101,847 |
| Apr 22, 2025 | 62.97 | 64.07 | 62.97 | 63.90 | 63.90 | 2.40% | 71,512 |
| Apr 21, 2025 | 63.00 | 63.00 | 61.72 | 62.40 | 62.40 | -1.89% | 43,212 |
| Apr 17, 2025 | 63.51 | 64.16 | 63.51 | 63.60 | 63.60 | 0.57% | 31,401 |
| Apr 16, 2025 | 64.07 | 64.26 | 62.79 | 63.24 | 63.24 | -1.95% | 27,326 |
| Apr 15, 2025 | 64.82 | 65.06 | 64.37 | 64.50 | 64.50 | -0.29% | 53,519 |
| Apr 14, 2025 | 65.32 | 65.32 | 64.29 | 64.69 | 64.69 | 1.14% | 43,240 |
| Apr 11, 2025 | 62.38 | 64.16 | 62.35 | 63.96 | 63.96 | 1.85% | 35,480 |
| Apr 10, 2025 | 64.08 | 64.08 | 61.28 | 62.80 | 62.80 | -3.65% | 44,798 |
| Apr 9, 2025 | 59.18 | 65.33 | 59.18 | 65.18 | 65.18 | 8.65% | 83,316 |
| Apr 8, 2025 | 62.57 | 63.09 | 59.10 | 59.99 | 59.99 | -2.07% | 74,491 |
| Apr 7, 2025 | 59.77 | 63.33 | 58.79 | 61.26 | 61.26 | -0.79% | 73,433 |
| Apr 4, 2025 | 64.05 | 64.12 | 61.65 | 61.75 | 61.75 | -5.61% | 56,645 |
| Apr 3, 2025 | 66.53 | 66.78 | 65.32 | 65.42 | 65.42 | -4.94% | 48,448 |
| Apr 2, 2025 | 67.85 | 69.03 | 67.85 | 68.82 | 68.82 | 0.47% | 47,584 |
| Apr 1, 2025 | 68.12 | 68.67 | 67.95 | 68.50 | 68.50 | 0.20% | 57,178 |
| Mar 31, 2025 | 67.30 | 68.63 | 67.17 | 68.36 | 68.36 | 0.93% | 54,923 |
| Mar 28, 2025 | 68.72 | 68.74 | 67.66 | 67.73 | 67.73 | -1.75% | 22,960 |
| Mar 27, 2025 | 68.97 | 69.19 | 68.79 | 68.94 | 68.94 | -0.19% | 45,528 |
| Mar 26, 2025 | 69.49 | 69.58 | 68.92 | 69.07 | 69.07 | -0.45% | 21,819 |
| Mar 25, 2025 | 69.52 | 69.59 | 69.22 | 69.38 | 69.38 | -0.20% | 18,581 |
| Mar 24, 2025 | 69.38 | 69.54 | 69.21 | 69.52 | 69.52 | 1.46% | 19,633 |
| Mar 21, 2025 | 68.05 | 68.53 | 67.96 | 68.52 | 68.52 | -0.42% | 24,851 |
| Mar 20, 2025 | 68.75 | 69.31 | 68.68 | 68.81 | 68.62 | -0.38% | 29,142 |
| Mar 19, 2025 | 68.67 | 69.41 | 68.56 | 69.07 | 68.88 | 0.77% | 30,097 |
| Mar 18, 2025 | 68.95 | 68.95 | 68.39 | 68.54 | 68.35 | -0.87% | 49,949 |
| Mar 17, 2025 | 68.42 | 69.38 | 68.42 | 69.14 | 68.95 | 0.88% | 17,710 |
| Mar 14, 2025 | 67.67 | 68.54 | 67.67 | 68.54 | 68.35 | 2.00% | 45,484 |
| Mar 13, 2025 | 68.07 | 68.16 | 67.13 | 67.19 | 67.01 | -1.33% | 55,672 |
| Mar 12, 2025 | 68.74 | 68.79 | 67.81 | 68.10 | 67.91 | -0.16% | 20,379 |
| Mar 11, 2025 | 69.04 | 69.04 | 67.83 | 68.21 | 68.02 | -1.40% | 44,017 |
| Mar 10, 2025 | 69.75 | 69.88 | 68.66 | 69.18 | 68.99 | -1.98% | 78,745 |
| Mar 7, 2025 | 69.69 | 70.73 | 69.56 | 70.58 | 70.39 | 1.06% | 118,742 |
| Mar 6, 2025 | 69.82 | 70.41 | 69.49 | 69.84 | 69.65 | -1.12% | 42,654 |
| Mar 5, 2025 | 70.05 | 70.64 | 69.53 | 70.63 | 70.44 | 0.89% | 24,918 |
| Mar 4, 2025 | 70.62 | 71.00 | 69.80 | 70.01 | 69.82 | -1.20% | 32,841 |
| Mar 3, 2025 | 72.00 | 72.00 | 70.53 | 70.86 | 70.66 | -1.33% | 43,503 |
| Feb 28, 2025 | 70.88 | 71.82 | 70.79 | 71.82 | 71.62 | 1.25% | 24,639 |
| Feb 27, 2025 | 71.95 | 72.13 | 70.93 | 70.93 | 70.73 | -1.21% | 15,603 |
| Feb 26, 2025 | 72.25 | 72.51 | 71.66 | 71.80 | 71.60 | -0.17% | 28,680 |
| Feb 25, 2025 | 72.02 | 72.26 | 71.57 | 71.92 | 71.72 | -0.21% | 23,491 |
| Feb 24, 2025 | 72.24 | 72.55 | 72.07 | 72.07 | 71.87 | -0.24% | 21,274 |
| Feb 21, 2025 | 73.39 | 73.39 | 72.23 | 72.24 | 72.04 | -1.45% | 26,338 |
| Feb 20, 2025 | 73.35 | 73.35 | 72.96 | 73.30 | 73.10 | -0.09% | 26,530 |
| Feb 19, 2025 | 72.96 | 73.42 | 72.91 | 73.37 | 73.17 | 0.33% | 35,164 |
| Feb 18, 2025 | 72.92 | 73.14 | 72.89 | 73.13 | 72.92 | 0.40% | 24,044 |
| Feb 14, 2025 | 72.91 | 73.04 | 72.84 | 72.84 | 72.63 | -0.02% | 15,731 |
| Feb 13, 2025 | 72.31 | 72.85 | 72.21 | 72.85 | 72.65 | 1.02% | 42,421 |