loading

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 August 22, 2025, is $77.52.
  • Flexshares Quality Dividend Index Fund all-time high stock price is $77.45, occurred on August 13, 2025.
  • 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 165.19% to $77.52 now.
  • The 52-week high stock price for QDF is $77.45, representing a -0.08% increase from the current share price, occurred on August 13, 2025.
  • The 52-week low stock price for QDF is $58.79, indicating a -24.16% decrease from the current share price, occurred on April 07, 2025.
  • The closing price of Flexshares Quality Dividend Index Fund (QDF) stock in the beginning of 2024 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:
Date High Low High - Low Volume % Change
Aug 22, 2025 $77.66 $76.46 $1.20 12,594.0 +1.55%
Aug 21, 2025 $76.46 $76.09 $0.365 21,276.0 -0.26%
Aug 20, 2025 $76.70 $76.19 $0.505 34,746.0 -0.20%
Aug 19, 2025 $77.08 $76.51 $0.5669 22,842.0 -0.14%
Aug 18, 2025 $76.90 $76.75 $0.15 15,790.0 -0.09%
Aug 15, 2025 $77.14 $76.75 $0.39 27,163.0 -0.45%
Aug 14, 2025 $77.27 $76.96 $0.3082 14,784.0 -0.28%
Aug 13, 2025 $77.45 $77.06 $0.39 29,752.0 +0.72%
Aug 12, 2025 $76.89 $76.15 $0.74 23,758.0 +1.33%
Aug 11, 2025 $76.21 $75.87 $0.3433 57,829.0 -0.40%
Aug 08, 2025 $76.22 $75.67 $0.55 22,297.0 +0.90%
Aug 07, 2025 $76.09 $75.20 $0.89 32,777.0 +0.21%
Aug 06, 2025 $75.38 $74.86 $0.52 34,451.0 +0.57%
Aug 05, 2025 $75.32 $74.72 $0.60 45,993.0 -0.40%
Aug 04, 2025 $75.20 $74.51 $0.69 61,691.0 +1.62%
Aug 01, 2025 $74.37 $73.62 $0.75 23,109.0 -1.11%
Jul 31, 2025 $75.69 $74.83 $0.86 27,673.0 -0.47%
Jul 30, 2025 $75.69 $74.96 $0.73 20,637.0 -0.50%
Jul 29, 2025 $75.94 $75.48 $0.46 20,791.0 -0.20%
Jul 28, 2025 $75.79 $75.47 $0.32 27,357.0 +0.00%
Jul 25, 2025 $75.76 $75.37 $0.39 35,586.0 +0.33%
Jul 24, 2025 $75.74 $75.43 $0.31 19,218.0 -0.22%

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 2025

Month High Low High - Low Volume % Change
Aug, 2025 $77.66 $73.62 $4.04 493,446.0 +3.59%
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%

Flexshares Quality Dividend Index Fund Stock (QDF) Price History 2023

Month High Low High - Low Volume % Change
Dec, 2023 $62.15 $58.71 $3.44 1,015,585.0 +4.75%
Nov, 2023 $58.90 $54.25 $4.65 892,457.0 +8.00%
Oct, 2023 $57.14 $53.35 $3.79 944,929.0 -2.49%
Sep, 2023 $59.36 $55.07 $4.29 744,844.0 -5.51%
Aug, 2023 $60.09 $56.96 $3.13 801,372.0 -1.80%
Jul, 2023 $60.44 $56.89 $3.54 715,548.0 +4.01%
Jun, 2023 $57.88 $54.12 $3.77 1,080,980.0 +6.19%
May, 2023 $55.37 $53.30 $2.07 656,181.0 -1.13%
Apr, 2023 $55.14 $53.49 $1.65 833,608.0 +1.07%
Mar, 2023 $55.09 $51.49 $3.59 881,237.0 +1.26%
Feb, 2023 $56.87 $53.55 $3.32 850,933.0 -3.06%
Jan, 2023 $55.52 $52.04 $3.48 1,599,153.0 +5.48%
exchange_traded_fund VTV
$183.50
price up icon 1.41%
exchange_traded_fund VUG
$458.42
price up icon 1.60%
exchange_traded_fund IJH
$65.22
price up icon 2.79%
exchange_traded_fund EFA
$93.23
price up icon 1.50%
exchange_traded_fund IWF
$445.26
price up icon 1.56%
exchange_traded_fund QQQ
$571.97
price up icon 1.54%
Cap:     |  Volume (24h):