Get the Stockscreener App
70.92
0.81%
0.57
After Hours:
70.91
-0.01
-0.01%
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 May 16, 2025, is $70.92.
- Flexshares Quality Dividend Index Fund all-time high stock price is $73.89, occurred on December 02, 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 142.63% to $70.92 now.
- The 52-week high stock price for QDF is $73.89, representing a 4.19% increase from the current share price, occurred on December 02, 2024.
- The 52-week low stock price for QDF is $58.79, indicating a -17.11% 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 |
|---|---|---|---|---|---|
| May 16, 2025 | $70.92 | $70.39 | $0.53 | 31,448.0 | +0.81% |
| May 15, 2025 | $70.41 | $69.79 | $0.615 | 15,088.0 | +0.61% |
| May 14, 2025 | $70.15 | $69.80 | $0.35 | 28,624.0 | -0.34% |
| May 13, 2025 | $70.36 | $69.82 | $0.54 | 35,888.0 | +0.37% |
| May 12, 2025 | $69.91 | $69.37 | $0.54 | 36,511.0 | +3.34% |
| May 09, 2025 | $68.07 | $67.53 | $0.5399 | 69,196.0 | -0.15% |
| May 08, 2025 | $68.39 | $67.44 | $0.955 | 21,113.0 | +0.74% |
| May 07, 2025 | $67.42 | $67.00 | $0.42 | 76,580.0 | +0.51% |
| May 06, 2025 | $67.44 | $66.84 | $0.60 | 25,067.0 | -0.90% |
| May 05, 2025 | $67.88 | $67.38 | $0.50 | 31,984.0 | -0.57% |
| May 02, 2025 | $67.93 | $67.37 | $0.56 | 58,138.0 | +1.65% |
| May 01, 2025 | $67.39 | $66.77 | $0.6242 | 27,442.0 | +0.66% |
| Apr 30, 2025 | $66.51 | $64.98 | $1.53 | 130,290.0 | -0.06% |
| Apr 29, 2025 | $66.56 | $65.96 | $0.60 | 26,763.0 | +0.29% |
| Apr 28, 2025 | $66.30 | $65.62 | $0.68 | 177,093.0 | +0.26% |
| Apr 25, 2025 | $66.04 | $65.65 | $0.3948 | 34,903.0 | +0.40% |
| Apr 24, 2025 | $65.83 | $64.68 | $1.15 | 79,617.0 | +1.67% |
| Apr 23, 2025 | $65.71 | $64.44 | $1.27 | 101,843.0 | +1.25% |
| Apr 22, 2025 | $64.07 | $62.97 | $1.10 | 71,512.0 | +2.40% |
| Apr 21, 2025 | $63.00 | $61.72 | $1.28 | 43,212.0 | -1.89% |
| Apr 17, 2025 | $64.16 | $63.51 | $0.65 | 31,401.0 | +0.57% |
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 |
|---|---|---|---|---|---|
| May, 2025 | $70.92 | $66.77 | $4.15 | 488,527.0 | +6.87% |
| 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% |
0.97%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):