75.63
price up icon1.07%   0.80
after-market After Hours: 75.63
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 July 23, 2025, is $75.63.
  • Flexshares Quality Dividend Index Fund all-time high stock price is $74.98, occurred on July 21, 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 158.74% to $75.63 now.
  • The 52-week high stock price for QDF is $74.98, representing a -0.86% increase from the current share price, occurred on July 21, 2025.
  • The 52-week low stock price for QDF is $58.79, indicating a -22.27% 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
Jul 23, 2025 $75.63 $75.47 $0.1573 7,714.0 +1.07%
Jul 22, 2025 $74.85 $74.46 $0.3931 23,227.0 +0.29%
Jul 21, 2025 $74.98 $74.61 $0.3701 264,561.0 +0.13%
Jul 18, 2025 $74.80 $74.39 $0.41 14,919.0 -0.05%
Jul 17, 2025 $74.62 $74.06 $0.565 33,311.0 +0.62%
Jul 16, 2025 $74.10 $73.57 $0.5301 15,840.0 +0.49%
Jul 15, 2025 $74.42 $73.73 $0.685 21,336.0 -0.59%
Jul 14, 2025 $74.21 $73.93 $0.2808 15,571.0 +0.01%
Jul 11, 2025 $74.33 $74.14 $0.1894 19,283.0 -0.66%
Jul 10, 2025 $74.84 $74.34 $0.50 37,842.0 +0.39%
Jul 09, 2025 $74.44 $73.98 $0.4601 26,631.0 +0.47%
Jul 08, 2025 $74.20 $73.97 $0.23 15,565.0 +0.11%
Jul 07, 2025 $74.42 $73.69 $0.7328 20,111.0 -0.78%
Jul 03, 2025 $74.58 $74.25 $0.3299 14,496.0 +0.76%
Jul 02, 2025 $73.97 $73.47 $0.50 19,845.0 +0.65%
Jul 01, 2025 $73.76 $73.11 $0.65 43,307.0 +0.41%
Jun 30, 2025 $73.27 $72.83 $0.44 27,014.0 +0.47%
Jun 27, 2025 $73.03 $72.40 $0.6301 30,207.0 +0.61%
Jun 26, 2025 $72.41 $71.93 $0.48 29,765.0 +0.85%
Jun 25, 2025 $72.13 $71.62 $0.51 32,668.0 -0.19%
Jun 24, 2025 $72.01 $71.71 $0.30 34,160.0 +0.95%

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
Jul, 2025 $75.63 $73.11 $2.52 601,273.0 +3.35%
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
$180.57
price up icon 0.95%
exchange_traded_fund VUG
$450.40
price up icon 0.70%
exchange_traded_fund IJH
$64.40
price up icon 0.81%
exchange_traded_fund EFA
$91.54
price up icon 2.49%
exchange_traded_fund IWF
$436.59
price up icon 0.91%
exchange_traded_fund QQQ
$563.81
price up icon 0.46%
Cap:     |  Volume (24h):