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 July 06, 2026, is $90.12.

Flexshares Quality Dividend Index Fund all-time high stock price is $90.38, occurred on June 16, 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 208.33% to $90.12 now.
The 52-week high stock price for QDF is $90.38, representing a 0.28% increase from the current share price, occurred on June 16, 2026.
The 52-week low stock price for QDF is $73.57, indicating a -18.37% decrease from the current share price, occurred on July 16, 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
Jul 06, 2026	$90.24	$90.02	$0.22	49,154.0	+0.67%
Jul 02, 2026	$89.78	$88.96	$0.815	22,960.0	+0.03%
Jul 01, 2026	$89.93	$89.49	$0.4399	19,522.0	-0.47%
Jun 30, 2026	$90.08	$89.74	$0.3399	22,122.0	+0.51%
Jun 29, 2026	$89.49	$88.42	$1.07	37,555.0	+1.57%
Jun 26, 2026	$88.54	$88.00	$0.54	10,632.0	-0.27%
Jun 25, 2026	$89.06	$88.16	$0.905	25,247.0	+0.08%
Jun 24, 2026	$88.91	$88.02	$0.89	23,431.0	+0.03%
Jun 23, 2026	$88.65	$88.06	$0.5896	30,710.0	-1.18%
Jun 22, 2026	$89.72	$89.11	$0.6069	37,310.0	-0.08%
Jun 18, 2026	$89.78	$89.30	$0.48	15,366.0	+0.46%
Jun 17, 2026	$90.36	$88.73	$1.63	20,983.0	-0.96%
Jun 16, 2026	$90.38	$89.79	$0.585	23,431.0	-0.15%
Jun 15, 2026	$90.33	$89.93	$0.4032	28,434.0	+1.04%
Jun 12, 2026	$89.14	$88.35	$0.79	9,950.0	+0.84%
Jun 11, 2026	$88.46	$86.89	$1.57	28,620.0	+2.04%
Jun 10, 2026	$87.93	$86.50	$1.44	16,219.0	-1.51%
Jun 09, 2026	$88.65	$86.34	$2.31	30,220.0	-0.03%

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
Jul, 2026	$90.24	$88.96	$1.28	140,790.0	+0.23%
Jun, 2026	$90.38	$86.34	$4.03	474,337.0	+0.86%
May, 2026	$89.47	$85.05	$4.42	561,649.0	+3.79%
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%