Get the Stockscreener App
81.07
0.86%
0.67
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 November 26, 2025, is $81.07.
- Flexshares Quality Dividend Index Fund all-time high stock price is $81.46, occurred on October 29, 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 177.35% to $81.07 now.
- The 52-week high stock price for QDF is $81.46, representing a 0.48% increase from the current share price, occurred on October 29, 2025.
- The 52-week low stock price for QDF is $58.79, indicating a -27.48% 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:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov 26, 2025 | $81.10 | $80.66 | $0.44 | 7,509.0 | +0.87% |
| Nov 25, 2025 | $80.45 | $79.53 | $0.92 | 33,483.0 | +1.03% |
| Nov 24, 2025 | $79.75 | $79.08 | $0.67 | 37,903.0 | +1.13% |
| Nov 21, 2025 | $79.32 | $77.92 | $1.40 | 16,877.0 | +1.41% |
| Nov 20, 2025 | $80.14 | $77.59 | $2.55 | 28,214.0 | -1.51% |
| Nov 19, 2025 | $79.25 | $78.23 | $1.02 | 20,807.0 | +0.64% |
| Nov 18, 2025 | $78.77 | $77.80 | $0.97 | 177,720.0 | -0.39% |
| Nov 17, 2025 | $79.62 | $78.38 | $1.25 | 17,024.0 | -1.12% |
| Nov 14, 2025 | $79.93 | $78.83 | $1.10 | 27,567.0 | -0.11% |
| Nov 13, 2025 | $80.49 | $79.39 | $1.10 | 13,977.0 | -1.19% |
| Nov 12, 2025 | $80.63 | $80.37 | $0.26 | 17,175.0 | +0.24% |
| Nov 11, 2025 | $80.44 | $79.96 | $0.4842 | 13,233.0 | +0.34% |
| Nov 10, 2025 | $80.14 | $79.40 | $0.74 | 13,267.0 | +1.15% |
| Nov 07, 2025 | $79.16 | $78.16 | $0.996 | 31,888.0 | +0.32% |
| Nov 06, 2025 | $79.49 | $78.80 | $0.69 | 33,285.0 | -0.82% |
| Nov 05, 2025 | $80.01 | $79.17 | $0.84 | 22,071.0 | +0.28% |
| Nov 04, 2025 | $79.78 | $79.25 | $0.5253 | 34,066.0 | -0.96% |
| Nov 03, 2025 | $80.44 | $79.90 | $0.535 | 35,064.0 | -0.24% |
| Oct 31, 2025 | $80.68 | $80.05 | $0.635 | 28,859.0 | -0.31% |
| Oct 30, 2025 | $81.07 | $80.53 | $0.54 | 26,260.0 | -0.67% |
| Oct 29, 2025 | $81.46 | $80.79 | $0.6699 | 18,636.0 | -0.01% |
| Oct 28, 2025 | $81.23 | $80.87 | $0.36 | 61,013.0 | +0.07% |
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 |
|---|---|---|---|---|---|
| Nov, 2025 | $81.10 | $77.59 | $3.51 | 581,130.0 | +0.99% |
| 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% |
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% |
0.93%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):