72.76
price up icon0.51%   0.37
after-market After Hours: 72.75 -0.01 -0.01%
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 November 22, 2024, is $72.76.
  • Flexshares Quality Dividend Index Fund all-time high stock price is $73.12, occurred on November 08, 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 148.92% to $72.76 now.
  • The 52-week high stock price for QDF is $73.12, representing a 0.50% increase from the current share price, occurred on November 08, 2024.
  • The 52-week low stock price for QDF is $58.29, indicating a -19.89% decrease from the current share price, occurred on November 28, 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:
Date High Low High - Low Volume % Change
Nov 22, 2024 $72.81 $72.57 $0.2384 26,593.0 +0.51%
Nov 21, 2024 $72.57 $71.62 $0.95 63,707.0 +0.82%
Nov 20, 2024 $71.82 $71.25 $0.57 25,858.0 +0.04%
Nov 19, 2024 $71.81 $71.22 $0.5896 25,346.0 +0.15%
Nov 18, 2024 $71.77 $71.39 $0.375 15,140.0 +0.34%
Nov 15, 2024 $71.89 $71.28 $0.61 24,508.0 -1.04%
Nov 14, 2024 $72.44 $72.06 $0.379 40,494.0 -0.22%
Nov 13, 2024 $72.51 $72.25 $0.26 85,514.0 +0.03%
Nov 12, 2024 $72.71 $72.17 $0.5399 23,716.0 -0.50%
Nov 11, 2024 $72.88 $72.61 $0.2699 15,729.0 -0.51%
Nov 08, 2024 $73.12 $72.88 $0.2449 16,268.0 +0.14%
Nov 07, 2024 $72.98 $72.73 $0.25 26,359.0 +0.80%
Nov 06, 2024 $72.50 $72.01 $0.49 15,732.0 +1.67%
Nov 05, 2024 $71.19 $70.47 $0.72 18,292.0 +1.09%
Nov 04, 2024 $70.68 $70.27 $0.41 17,744.0 -0.10%
Nov 01, 2024 $70.92 $70.47 $0.4497 35,153.0 -0.06%
Oct 31, 2024 $71.24 $70.51 $0.73 30,294.0 -1.56%
Oct 30, 2024 $72.02 $71.63 $0.39 17,710.0 -0.17%
Oct 29, 2024 $71.89 $71.62 $0.271 17,426.0 -0.01%
Oct 28, 2024 $71.89 $71.74 $0.1464 33,847.0 +0.55%
Oct 25, 2024 $71.96 $71.36 $0.60 14,932.0 -0.27%
Oct 24, 2024 $71.68 $71.37 $0.31 16,104.0 -0.01%

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
Nov, 2024 $73.12 $70.27 $2.85 502,746.0 +3.19%
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%

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%
exchange_traded_fund VTV
$180.08
price up icon 0.73%
exchange_traded_fund VUG
$404.03
price up icon 0.02%
exchange_traded_fund IJH
$66.84
price up icon 1.69%
exchange_traded_fund EFA
$77.56
price up icon 0.39%
exchange_traded_fund IWF
$394.12
price up icon 0.10%
exchange_traded_fund QQQ
$505.79
price up icon 0.16%
Cap:     |  Volume (24h):