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 September 30, 2024, is $71.71.

Flexshares Quality Dividend Index Fund all-time high stock price is $71.72, occurred on September 30, 2024.
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 145.33% to $71.71 now.
The 52-week high stock price for QDF is $71.72, representing a 0.01% increase from the current share price, occurred on September 30, 2024.
The 52-week low stock price for QDF is $53.35, indicating a -25.60% decrease from the current share price, occurred on October 27, 2023.
The closing price of Flexshares Quality Dividend Index Fund (QDF) stock in the beginning of 2023 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
Sep 30, 2024	$71.72	$71.03	$0.695	34,102.0	+0.49%
Sep 27, 2024	$71.71	$71.28	$0.43	45,082.0	-0.01%
Sep 26, 2024	$71.64	$71.13	$0.5089	80,987.0	+0.66%
Sep 25, 2024	$71.16	$70.79	$0.37	59,401.0	-0.37%
Sep 24, 2024	$71.16	$70.92	$0.24	24,090.0	+0.37%
Sep 23, 2024	$70.92	$70.73	$0.19	24,636.0	+0.27%
Sep 20, 2024	$70.82	$70.48	$0.34	25,686.0	-0.72%
Sep 19, 2024	$71.37	$71.09	$0.2846	20,023.0	+1.50%
Sep 18, 2024	$70.75	$70.17	$0.5755	14,264.0	-0.23%
Sep 17, 2024	$70.67	$70.07	$0.60	16,593.0	+0.01%
Sep 16, 2024	$70.32	$69.93	$0.39	24,030.0	+0.21%
Sep 13, 2024	$70.22	$70.03	$0.19	52,150.0	+0.83%
Sep 12, 2024	$69.60	$68.89	$0.71	22,059.0	+0.71%
Sep 11, 2024	$69.18	$67.55	$1.63	18,573.0	+0.64%
Sep 10, 2024	$68.67	$68.06	$0.605	29,822.0	+0.32%
Sep 09, 2024	$68.57	$68.08	$0.49	43,265.0	+0.82%
Sep 06, 2024	$69.07	$67.74	$1.33	34,293.0	-1.37%
Sep 05, 2024	$69.34	$68.63	$0.71	133,505.0	-0.42%
Sep 04, 2024	$69.31	$68.92	$0.3902	56,392.0	-0.25%

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 2024

Month	High	Low	High - Low	Volume	% Change
Sep, 2024	$71.72	$67.55	$4.17	813,431.0	+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%

Flexshares Quality Dividend Index Fund Stock (QDF) Price History 2022

Month	High	Low	High - Low	Volume	% Change
Dec, 2022	$56.22	$51.63	$4.59	1,247,855.0	-5.53%
Nov, 2022	$55.68	$50.08	$5.60	1,121,766.0	+6.48%
Oct, 2022	$52.67	$46.83	$5.84	1,943,828.0	+10.67%
Sep, 2022	$54.57	$47.17	$7.40	1,766,783.0	-10.09%
Aug, 2022	$57.05	$52.54	$4.51	1,442,558.0	-3.26%
Jul, 2022	$54.39	$49.85	$4.54	1,160,853.0	+7.08%
Jun, 2022	$56.46	$49.14	$7.32	1,852,219.0	-9.68%
May, 2022	$57.98	$52.00	$5.98	1,476,232.0	+0.61%
Apr, 2022	$60.17	$55.78	$4.39	1,737,627.0	-5.82%
Mar, 2022	$60.54	$55.83	$4.71	1,662,616.0	+2.79%
Feb, 2022	$60.15	$54.90	$5.25	1,227,008.0	-2.09%
Jan, 2022	$61.84	$55.72	$6.12	1,023,672.0	-3.98%