FlexShares Quality Dividend Index Fund (QDF)
NYSEARCA: QDF · Real-Time Price · USD
67.73
-1.21 (-1.75%)
At close: Mar 28, 2025, 3:59 PM
68.68
+0.95 (1.40%)
After-hours: Mar 28, 2025, 4:22 PM EDT
QDF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 68.72 | 68.08 | 67.95 | 68.03 | - | -1.31% | 2,629 |
| 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 |
| Feb 12, 2025 | 71.93 | 72.16 | 71.80 | 72.12 | 71.92 | -0.30% | 21,321 |
| Feb 11, 2025 | 71.78 | 72.38 | 71.78 | 72.34 | 72.14 | 0.35% | 22,421 |
| Feb 10, 2025 | 72.12 | 72.21 | 71.95 | 72.08 | 71.88 | 0.28% | 29,154 |
| Feb 7, 2025 | 72.52 | 72.60 | 71.81 | 71.88 | 71.68 | -0.72% | 32,413 |
| Feb 6, 2025 | 72.44 | 72.53 | 72.16 | 72.40 | 72.20 | 0.04% | 46,612 |
| Feb 5, 2025 | 71.89 | 72.37 | 71.77 | 72.37 | 72.17 | 0.61% | 33,728 |
| Feb 4, 2025 | 71.49 | 71.99 | 71.38 | 71.93 | 71.73 | 0.56% | 43,096 |
| Feb 3, 2025 | 70.83 | 71.80 | 70.83 | 71.53 | 71.33 | -0.78% | 33,771 |
| Jan 31, 2025 | 72.90 | 72.99 | 71.97 | 72.09 | 71.89 | -0.51% | 39,697 |
| Jan 30, 2025 | 72.34 | 72.59 | 72.06 | 72.46 | 72.26 | 0.64% | 51,052 |
| Jan 29, 2025 | 72.12 | 72.16 | 71.71 | 72.00 | 71.80 | -0.29% | 31,039 |
| Jan 28, 2025 | 71.86 | 72.28 | 71.79 | 72.21 | 72.01 | 0.54% | 25,774 |
| Jan 27, 2025 | 71.05 | 71.86 | 71.05 | 71.82 | 71.62 | -0.62% | 48,364 |
| Jan 24, 2025 | 72.51 | 72.55 | 72.21 | 72.27 | 72.07 | -0.18% | 28,563 |
| Jan 23, 2025 | 71.88 | 72.44 | 71.88 | 72.40 | 72.20 | 0.53% | 32,921 |
| Jan 22, 2025 | 72.14 | 72.24 | 72.02 | 72.02 | 71.82 | 0.03% | 15,068 |
| Jan 21, 2025 | 71.70 | 72.00 | 71.70 | 72.00 | 71.80 | 0.67% | 21,574 |
| Jan 17, 2025 | 71.68 | 71.68 | 71.34 | 71.52 | 71.32 | 0.87% | 46,808 |
| Jan 16, 2025 | 71.06 | 71.14 | 70.85 | 70.90 | 70.70 | -0.06% | 23,817 |