Flexshares Quality Dividend Index Fund (QDF)

Overview News Price History Option Chain Discussions Forecast Dividend History

Flexshares Quality Dividend Index Fund Stock (QDF) Price History

The historical daily chart and data for Flexshares Quality Dividend Index Fund stock (QDF), show that the latest closing stock price as of May 06, 2026, is $87.28.

Flexshares Quality Dividend Index Fund all-time high stock price is $86.31, occurred on May 01, 2026.
The lowest Flexshares Quality Dividend Index Fund stock price recorded was $29.23 on August 24, 2015. Since then, Flexshares Quality Dividend Index Fund's stock price has risen over 198.60% to $87.28 now.
The 52-week high stock price for QDF is $86.31, representing a -1.11% increase from the current share price, occurred on May 01, 2026.
The 52-week low stock price for QDF is $66.84, indicating a -23.42% decrease from the current share price, occurred on May 06, 2025.
The closing price of Flexshares Quality Dividend Index Fund (QDF) stock in the beginning of 2025 was $61.49. The stock closed the year at $52.60, a loss of over -14.46% for the year.

The table below shows more information about QDF historical price data:

Daily

Weekly

Monthly

30D

60D

YTD

Date	High	Low	High - Low	Volume	% Change
May 06, 2026	$87.36	$86.60	$0.76	9,464.0	+1.32%
May 05, 2026	$86.30	$85.63	$0.67	27,429.0	+0.98%
May 04, 2026	$85.79	$85.05	$0.7395	18,986.0	-0.69%
May 01, 2026	$86.31	$85.89	$0.4196	12,360.0	-0.00%
Apr 30, 2026	$86.02	$85.11	$0.91	34,974.0	+1.22%
Apr 29, 2026	$84.91	$84.50	$0.41	15,355.0	-0.26%
Apr 28, 2026	$85.08	$84.84	$0.2384	30,973.0	-0.25%
Apr 27, 2026	$85.33	$85.08	$0.24	20,972.0	-0.01%
Apr 24, 2026	$85.38	$84.94	$0.4444	20,358.0	+0.51%
Apr 23, 2026	$85.28	$84.61	$0.67	16,396.0	-0.24%
Apr 22, 2026	$85.06	$84.78	$0.285	14,941.0	+0.75%
Apr 21, 2026	$85.23	$84.41	$0.8191	18,337.0	-0.81%
Apr 20, 2026	$85.12	$84.89	$0.229	26,141.0	+0.07%
Apr 17, 2026	$85.25	$84.18	$1.07	22,958.0	+1.64%
Apr 16, 2026	$83.87	$83.55	$0.32	22,674.0	-0.11%
Apr 15, 2026	$83.79	$83.15	$0.64	19,834.0	+0.60%
Apr 14, 2026	$83.28	$82.80	$0.48	16,337.0	+0.77%
Apr 13, 2026	$82.64	$81.55	$1.09	25,489.0	+1.03%
Apr 10, 2026	$82.19	$81.72	$0.475	33,818.0	-0.29%
Apr 09, 2026	$82.16	$81.45	$0.705	23,696.0	+0.35%
Apr 08, 2026	$81.83	$81.45	$0.38	31,647.0	+2.46%
Apr 07, 2026	$79.82	$79.04	$0.7785	34,548.0	-0.09%

Flexshares Quality Dividend Index Fund Stock (QDF) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of Flexshares Quality Dividend Index Fund stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of QDF shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Flexshares Quality Dividend Index Fund stock price history provides a foundation for understanding how the company's stock has evolved over time.

Flexshares Quality Dividend Index Fund Stock (QDF) Price History 2026

Month	High	Low	High - Low	Volume	% Change
May, 2026	$87.36	$85.05	$2.31	77,703.0	+1.61%
Apr, 2026	$86.02	$78.50	$7.52	550,983.0	+8.60%
Mar, 2026	$83.73	$76.95	$6.78	804,102.0	-5.07%
Feb, 2026	$84.28	$81.42	$2.86	509,231.0	+1.20%
Jan, 2026	$82.88	$80.44	$2.44	640,314.0	+1.87%

Flexshares Quality Dividend Index Fund Stock (QDF) Price History 2025

Month	High	Low	High - Low	Volume	% Change
Dec, 2025	$82.45	$80.37	$2.08	663,207.0	+0.48%
Nov, 2025	$81.10	$77.59	$3.51	605,870.0	+0.97%
Oct, 2025	$81.46	$77.17	$4.28	499,677.0	+1.14%
Sep, 2025	$79.47	$76.09	$3.38	553,282.0	+2.74%
Aug, 2025	$77.70	$73.62	$4.08	645,828.0	+3.27%
Jul, 2025	$75.94	$73.11	$2.83	744,821.0	+2.25%
Jun, 2025	$73.27	$70.02	$3.25	619,085.0	+4.08%
May, 2025	$71.06	$66.77	$4.29	788,509.0	+5.95%
Apr, 2025	$69.03	$58.79	$10.24	1,341,591.0	-2.93%
Mar, 2025	$72.00	$67.13	$4.87	816,011.0	-4.81%
Feb, 2025	$73.42	$70.79	$2.63	546,392.0	-0.38%
Jan, 2025	$72.99	$68.92	$4.07	627,502.0	+2.18%

Flexshares Quality Dividend Index Fund Stock (QDF) Price History 2024

Month	High	Low	High - Low	Volume	% Change
Dec, 2024	$73.89	$69.63	$4.26	783,772.0	-4.15%
Nov, 2024	$73.80	$70.27	$3.53	570,275.0	+4.50%
Oct, 2024	$72.92	$70.51	$2.41	464,084.0	-1.67%
Sep, 2024	$71.72	$67.55	$4.17	779,329.0	+1.56%
Aug, 2024	$70.65	$64.62	$6.03	1,254,000.0	+2.66%
Jul, 2024	$69.44	$66.30	$3.14	760,258.0	+3.41%
Jun, 2024	$67.63	$64.75	$2.88	714,077.0	+2.06%
May, 2024	$66.02	$62.23	$3.79	728,799.0	+4.26%
Apr, 2024	$66.01	$62.06	$3.95	633,472.0	-5.16%
Mar, 2024	$66.15	$64.04	$2.11	973,765.0	+2.42%
Feb, 2024	$64.57	$61.89	$2.68	1,143,747.0	+3.69%
Jan, 2024	$63.11	$60.42	$2.69	1,134,679.0	+0.86%