FlexShares Quality Dividend Index Fund (QDF)

NYSEARCA: QDF · Real-Time Price · USD

90.93

+0.15 (0.17%)

At close: Jul 16, 2026, 3:59 PM

90.94

+0.01 (0.01%)

After-hours: Jul 16, 2026, 5:05 PM EDT

QDF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 16, 2026	91.07	91.11	90.69	90.94	90.94	0.18%	30,489
Jul 15, 2026	90.69	90.81	90.25	90.78	90.78	0.71%	21,545
Jul 14, 2026	90.17	90.34	90.09	90.14	90.14	0.26%	23,057
Jul 13, 2026	90.43	90.51	89.91	89.91	89.91	-0.80%	54,447
Jul 10, 2026	90.19	90.73	90.19	90.64	90.64	0.52%	19,336
Jul 9, 2026	90.00	90.38	90.00	90.17	90.17	0.86%	17,603
Jul 8, 2026	89.25	89.46	88.81	89.40	89.40	-0.40%	19,994
Jul 7, 2026	90.00	90.11	89.56	89.76	89.76	-0.40%	37,852
Jul 6, 2026	90.12	90.24	90.02	90.12	90.12	0.67%	49,154
Jul 2, 2026	89.76	89.78	88.96	89.53	89.53	0.03%	22,960
Jul 1, 2026	89.66	89.93	89.49	89.50	89.50	-0.47%	19,522
Jun 30, 2026	89.74	90.08	89.74	89.92	89.92	0.51%	22,122
Jun 29, 2026	88.46	89.50	88.42	89.46	89.46	1.57%	37,555
Jun 26, 2026	88.00	88.54	88.00	88.08	88.08	-0.27%	10,632
Jun 25, 2026	89.06	89.06	88.16	88.32	88.32	0.08%	25,547
Jun 24, 2026	88.26	88.91	88.02	88.25	88.25	0.03%	23,532
Jun 23, 2026	88.06	88.65	88.06	88.22	88.22	-1.18%	30,710
Jun 22, 2026	89.51	89.72	89.11	89.27	89.27	-0.08%	37,410
Jun 18, 2026	89.53	89.78	89.30	89.34	89.34	0.87%	15,366
Jun 17, 2026	90.00	90.36	88.73	88.93	88.57	-0.96%	20,983
Jun 16, 2026	90.33	90.38	89.79	89.79	89.43	-0.15%	23,431
Jun 15, 2026	89.99	90.33	89.93	89.93	89.57	1.04%	28,464
Jun 12, 2026	88.35	89.14	88.35	89.00	88.65	0.84%	9,950
Jun 11, 2026	86.97	88.46	86.89	88.26	87.91	2.04%	29,277
Jun 10, 2026	87.24	87.93	86.50	86.50	86.15	-1.51%	16,219
Jun 9, 2026	88.11	88.65	86.34	87.82	87.47	-0.03%	30,220
Jun 8, 2026	88.11	88.56	87.84	87.85	87.50	0.09%	12,743
Jun 5, 2026	88.78	88.78	87.68	87.77	87.42	-2.02%	14,998
Jun 4, 2026	89.02	89.62	88.88	89.58	89.22	0.39%	17,950
Jun 3, 2026	89.49	89.65	89.23	89.23	88.87	-0.56%	14,479
Jun 2, 2026	89.36	89.81	89.36	89.73	89.37	0.69%	31,437
Jun 1, 2026	88.86	89.32	88.66	89.12	88.76	-0.04%	22,500
May 29, 2026	89.17	89.47	89.15	89.15	88.79	0.12%	59,535
May 28, 2026	88.63	89.20	88.63	89.04	88.68	0.24%	12,900
May 27, 2026	89.17	89.17	88.83	88.83	88.47	-0.31%	16,266
May 26, 2026	89.20	89.35	88.95	89.11	88.75	0.36%	15,773
May 22, 2026	88.83	89.02	88.75	88.79	88.43	0.58%	23,414
May 21, 2026	87.55	88.41	87.55	88.27	87.92	0.38%	18,936
May 20, 2026	87.28	88.08	87.18	87.94	87.59	0.93%	14,823
May 19, 2026	87.15	87.51	87.04	87.13	86.79	-0.67%	85,410
May 18, 2026	87.43	87.72	87.23	87.72	87.37	0.16%	21,612
May 15, 2026	87.45	87.94	87.45	87.58	87.23	-0.84%	14,729
May 14, 2026	87.67	88.49	87.67	88.32	87.97	1.28%	34,370
May 13, 2026	86.65	87.26	86.65	87.20	86.85	0.25%	25,963
May 12, 2026	86.55	87.02	86.43	86.98	86.63	-0.05%	17,865
May 11, 2026	86.79	87.34	86.79	87.03	86.68	0.15%	95,441
May 8, 2026	86.79	87.09	86.79	86.90	86.55	0.55%	20,359
May 7, 2026	87.34	87.34	86.42	86.42	86.08	-0.98%	16,243
May 6, 2026	86.60	87.36	86.60	87.28	86.93	1.32%	9,464
May 5, 2026	85.63	86.30	85.63	86.14	85.80	0.98%	27,429