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 April 15, 2026, is $83.78.

Flexshares Quality Dividend Index Fund all-time high stock price is $84.28, occurred on February 11, 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 186.62% to $83.78 now.
The 52-week high stock price for QDF is $84.28, representing a 0.60% increase from the current share price, occurred on February 11, 2026.
The 52-week low stock price for QDF is $61.72, indicating a -26.33% decrease from the current share price, occurred on April 21, 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
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%
Apr 06, 2026	$79.87	$79.36	$0.507	36,556.0	+0.45%
Apr 02, 2026	$79.50	$78.50	$1.00	60,303.0	+0.02%
Apr 01, 2026	$79.71	$79.29	$0.42	24,676.0	+0.51%
Mar 31, 2026	$79.18	$77.98	$1.20	55,900.0	+2.43%
Mar 30, 2026	$77.98	$76.95	$1.03	34,559.0	-0.27%
Mar 27, 2026	$78.32	$77.30	$1.02	22,794.0	-1.55%
Mar 26, 2026	$79.62	$78.58	$1.04	43,976.0	-1.27%
Mar 25, 2026	$79.89	$79.51	$0.375	12,830.0	+0.54%
Mar 24, 2026	$79.65	$78.80	$0.85	19,895.0	-0.05%
Mar 23, 2026	$80.04	$79.25	$0.7901	34,982.0	+1.18%
Mar 20, 2026	$79.26	$78.12	$1.14	13,633.0	-1.60%
Mar 19, 2026	$79.78	$79.10	$0.6843	45,404.0	-0.05%
Mar 18, 2026	$80.54	$79.65	$0.8883	54,578.0	-1.37%
Mar 17, 2026	$81.10	$80.73	$0.37	20,511.0	+0.35%

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
Apr, 2026	$83.79	$78.50	$5.29	326,738.0	+5.93%
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%