Unlock stock picks and a broker-level newsfeed that powers Wall Street.
NYSEArca - Delayed Quote USD

FlexShares Quality Dividend Index Fund (QDF)

68.50
+0.14
+(0.20%)
At close: April 1 at 3:59:54 PM EDT
68.50
0.00
(0.00%)
Pre-Market: 9:08:33 AM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 1, 202568.1268.6767.9568.5068.5057,200
Mar 31, 202567.3068.6367.1768.3668.3654,900
Mar 28, 202568.7268.7467.6667.7367.7323,000
Mar 27, 202568.9769.1968.7968.9468.9445,500
Mar 26, 202569.4969.5868.9169.0769.0721,800
Mar 25, 202569.5269.5969.2269.3869.3818,600
Mar 24, 202569.3869.5469.2169.5269.5219,600
Mar 21, 2025 0.19 Dividend
Mar 21, 202568.0568.5367.9668.5268.5224,900
Mar 20, 202568.7569.3168.6868.8168.6229,100
Mar 19, 202568.6769.4168.5669.0768.8830,100
Mar 18, 202568.9568.9568.3968.5468.3549,900
Mar 17, 202568.4269.3868.4269.1468.9517,700
Mar 14, 202567.6768.5467.6768.5468.3545,500
Mar 13, 202568.0768.1667.1367.1967.0055,700
Mar 12, 202568.7468.7967.8168.1067.9120,400
Mar 11, 202569.0469.0467.8368.2168.0244,000
Mar 10, 202569.7569.8868.6669.1868.9978,700
Mar 7, 202569.6970.7369.5670.5870.39118,700
Mar 6, 202569.8270.4069.4969.8469.6542,700
Mar 5, 202570.0570.6469.5370.6370.4324,900
Mar 4, 202570.6271.0069.8070.0169.8232,800
Mar 3, 202572.0072.0070.5370.8670.6643,500
Feb 28, 202570.8871.8270.7971.8271.6224,600
Feb 27, 202571.9572.1370.9370.9370.7315,600
Feb 26, 202572.2572.5171.6671.8071.6028,700
Feb 25, 202572.0272.2671.5771.9271.7223,500
Feb 24, 202572.2472.5572.0772.0771.8721,300
Feb 21, 202573.3973.3972.2372.2472.0426,300
Feb 20, 202573.3573.3572.9673.3073.1026,500
Feb 19, 202572.9673.4272.9173.3773.1735,200
Feb 18, 202572.9273.1472.8973.1372.9324,000
Feb 14, 202572.9173.0472.8372.8372.6315,700
Feb 13, 202572.3172.8572.2172.8572.6542,400
Feb 12, 202571.9372.1671.8072.1271.9221,300
Feb 11, 202571.7872.3871.7872.3372.1322,400
Feb 10, 202572.1272.2171.9572.0871.8829,200
Feb 7, 202572.5272.6071.8171.8871.6832,400
Feb 6, 202572.4472.5372.1672.4072.2046,600
Feb 5, 202571.8972.3771.7772.3772.1733,700
Feb 4, 202571.4971.9971.3871.9371.7343,100
Feb 3, 202570.8371.8070.8371.5371.3333,800
Jan 31, 202572.9072.9971.9772.0971.8939,700
Jan 30, 202572.3472.5972.0672.4672.2651,100
Jan 29, 202572.1272.1671.7172.0071.8031,000
Jan 28, 202571.8672.2871.7972.2172.0125,800
Jan 27, 202571.0571.8671.0571.8271.6248,400
Jan 24, 202572.5172.5572.2172.2772.0728,600
Jan 23, 202571.8872.4471.8872.4072.2032,900
Jan 22, 202572.1472.2472.0272.0271.8215,100
Jan 21, 202571.7072.0071.7072.0071.8021,600
Jan 17, 202571.6871.6871.3471.5271.3246,800
Jan 16, 202571.0671.1470.8570.9070.7023,800
Jan 15, 202570.8571.0670.6970.9470.7421,000
Jan 14, 202570.0170.0669.4169.8269.6333,700
Jan 13, 202568.9769.6768.9269.6669.4763,600
Jan 10, 202570.2270.2269.4569.5969.4018,200
Jan 8, 202570.8270.8270.3470.7870.5819,100
Jan 7, 202571.6771.7070.6570.7970.5925,400
Jan 6, 202571.6171.9871.2771.4471.2424,800
Jan 3, 202570.7671.1470.6071.1470.9425,100
Jan 2, 202570.8270.9370.0370.3570.1631,900
Dec 31, 202470.8870.8870.3370.5570.3624,300
Dec 30, 202470.6870.9070.1770.6270.4332,900
Dec 27, 202471.6871.6870.9171.3071.1030,600
Dec 26, 202471.6972.0571.6971.9571.7514,400
Dec 24, 202471.4871.8971.4171.8671.6629,000
Dec 23, 202470.6071.3670.5871.3671.1625,800
Dec 20, 2024 0.48 Dividend
Dec 20, 202469.7671.4269.6370.9870.7836,100
Dec 19, 202471.3971.3970.5270.5269.8423,500
Dec 18, 202472.7673.0370.6470.6469.9636,900
Dec 17, 202472.7572.9772.6472.7872.0820,400
Dec 16, 202473.0573.2973.0573.1072.4036,900
Dec 13, 202473.2573.2972.8673.0072.3016,800
Dec 12, 202473.1873.4273.1573.2272.5228,800
Dec 11, 202473.4473.6173.3973.3972.6916,800
Dec 10, 202473.3573.3573.0373.0572.3526,000
Dec 9, 202473.6873.6873.3173.3272.6246,000
Dec 6, 202473.8473.8573.5673.5872.8740,900
Dec 5, 202473.7673.8373.6273.6772.9642,900
Dec 4, 202473.6773.8173.5373.8073.0921,100
Dec 3, 202473.7473.7873.5773.6072.8929,500
Dec 2, 202473.6873.8973.5673.8773.16228,400
Nov 29, 202473.5273.8073.4673.6872.976,600
Nov 27, 202473.5573.5973.2273.2772.5731,100
Nov 26, 202473.3373.4873.1173.3972.6932,300
Nov 25, 202473.1273.4272.9973.2272.5224,400
Nov 22, 202472.7572.8172.5772.7672.0626,600
Nov 21, 202471.9772.5771.6272.3971.7063,700
Nov 20, 202471.8271.8271.2571.8071.1125,900
Nov 19, 202471.2271.8171.2271.7771.0825,300
Nov 18, 202471.4371.7771.4071.6670.9715,100
Nov 15, 202471.8971.8971.2871.4270.7324,500
Nov 14, 202472.4372.4472.0672.1771.4840,500
Nov 13, 202472.3772.5172.2572.3371.6485,500
Nov 12, 202472.7172.7172.1772.3171.6223,700
Nov 11, 202472.8372.8872.6172.6771.9715,700
Nov 8, 202472.8873.1272.8873.0472.3416,300
Nov 7, 202472.7472.9872.7372.9472.2426,400
Nov 6, 202472.4372.5072.0172.3671.6715,700
Nov 5, 202470.4771.1970.4771.1770.4918,300
Nov 4, 202470.5470.6870.2770.4069.7217,700
Nov 1, 202470.6570.9270.4770.4769.7935,200
Oct 31, 202471.2471.2470.5170.5169.8330,300
Oct 30, 202471.6872.0271.6371.6370.9417,700
Oct 29, 202471.6471.8971.6271.7571.0617,400
Oct 28, 202471.7771.8971.7471.7671.0733,800
Oct 25, 202471.9171.9671.3671.3770.6914,900
Oct 24, 202471.6871.6871.3771.5670.8716,100
Oct 23, 202471.9872.0271.1571.5770.8834,500
Oct 22, 202471.8872.3771.8872.2471.5512,800
Oct 21, 202472.4272.5171.9072.1671.4720,900
Oct 18, 202472.5372.6472.5172.6171.9114,100
Oct 17, 202472.6272.7272.4072.4071.7115,800
Oct 16, 202472.2772.5572.1772.4971.7911,100
Oct 15, 202472.8872.9272.1072.1671.4720,400
Oct 14, 202472.2972.6372.2972.5871.8817,300
Oct 11, 202471.5371.9771.5371.8671.1715,100
Oct 10, 202471.3071.4671.2371.3770.6944,400
Oct 9, 202471.2571.6671.2571.5870.8915,800
Oct 8, 202470.9471.2370.8171.2070.5210,000
Oct 7, 202471.0771.1370.5970.7470.0613,300
Oct 4, 202471.3571.3570.8371.3370.6512,900
Oct 3, 202470.7971.0470.6670.9370.2527,400
Oct 2, 202470.7871.1270.7171.0170.3320,400
Oct 1, 202471.5571.5570.7771.0370.3527,500
Sep 30, 202471.3271.7271.0371.7171.0234,100
Sep 27, 202471.5871.7171.2871.3670.6845,100
Sep 26, 202471.5471.6471.1371.3770.6981,000
Sep 25, 202471.0971.1670.7970.9070.2259,400
Sep 24, 202471.0471.1670.9271.1670.4824,100
Sep 23, 202470.9270.9270.7370.9070.2224,600
Sep 20, 2024 0.34 Dividend
Sep 20, 202470.8270.8270.4870.7170.0325,700
Sep 19, 202471.1971.3771.0971.2270.2020,000
Sep 18, 202470.3770.7570.1770.1769.1614,300
Sep 17, 202470.4870.6770.0770.3369.3216,600
Sep 16, 202470.0070.3269.9370.3269.3124,000
Sep 13, 202470.1170.2270.0370.1769.1652,200
Sep 12, 202469.1469.6068.8969.5968.5922,100
Sep 11, 202468.2369.1867.5569.1068.1118,600
Sep 10, 202468.5068.6768.0668.6667.6729,800
Sep 9, 202468.2768.5768.0868.4467.4643,300
Sep 6, 202468.8169.0767.7467.8866.9034,300
Sep 5, 202469.0969.3468.6368.8267.83133,500
Sep 4, 202469.0069.3168.9269.1168.1256,400
Sep 3, 202470.1170.1169.0169.2868.2820,400
Aug 30, 202470.4470.6569.9470.6169.5955,100
Aug 29, 202470.2970.5869.9869.9868.9721,100
Aug 28, 202470.2670.3169.7770.0669.05153,500
Aug 27, 202470.0370.3770.0370.3369.3232,200
Aug 26, 202470.3770.4270.0970.1869.1722,800
Aug 23, 202469.7270.3069.7270.3069.2928,800
Aug 22, 202469.8669.8669.3769.4068.4017,400
Aug 21, 202469.7069.9669.6069.9668.9523,100
Aug 20, 202469.7069.7569.4369.5468.5420,500
Aug 19, 202469.2369.7369.2369.7368.7331,800
Aug 16, 202468.8469.3168.8469.2468.2440,200
Aug 15, 202468.7769.1168.6869.0468.0522,100
Aug 14, 202467.9868.2267.8468.0967.11100,300
Aug 13, 202467.1467.9167.1467.9066.9215,600
Aug 12, 202466.9867.1066.6566.7765.8164,500
Aug 9, 202466.6067.0966.4966.9065.9423,300
Aug 8, 202466.0366.7665.9866.7365.7726,200
Aug 7, 202466.5967.0565.5165.5964.6539,300
Aug 6, 202465.5466.6365.4365.9064.9572,500
Aug 5, 202464.6265.9064.6265.3764.43299,800
Aug 2, 202467.4467.6566.7667.2466.2771,000
Aug 1, 202469.0869.3967.6968.0367.0573,400
Jul 31, 202468.7569.1568.5068.7867.7920,800
Jul 30, 202468.2968.4167.8168.0767.0921,600
Jul 29, 202468.3068.4868.0468.1467.1699,000
Jul 26, 202467.7468.4667.7468.1867.2043,500
Jul 25, 202467.2468.2667.1867.2666.2931,800
Jul 24, 202468.0168.0867.2267.2466.2786,300
Jul 23, 202468.5268.7768.4968.5467.5516,500
Jul 22, 202468.3968.6768.1468.6667.6734,200
Jul 19, 202468.2868.4567.7767.9166.9312,300
Jul 18, 202468.9469.1968.2168.2967.3122,900
Jul 17, 202468.7169.1468.7168.8867.8936,600
Jul 16, 202468.8969.4468.8969.3668.3636,400
Jul 15, 202468.7569.0568.5668.7267.7318,700
Jul 12, 202468.1768.8668.1768.4667.4811,100
Jul 11, 202468.2068.3367.8667.8866.9090,300
Jul 10, 202467.4868.0667.4768.0467.0624,000
Jul 9, 202467.3867.4467.2967.3666.3927,800
Jul 8, 202467.4367.4367.2967.3666.399,900
Jul 5, 202466.9567.2866.9567.2366.2614,800
Jul 3, 202466.8367.0466.8066.9866.0239,100
Jul 2, 202466.3066.8066.3066.8065.8438,100
Jul 1, 202466.6666.6666.3766.5665.6023,800
Jun 28, 202466.8467.1366.5166.5165.5520,700
Jun 27, 202466.8666.9166.5066.7265.76153,100
Jun 26, 202466.5766.8266.5666.7465.7819,500
Jun 25, 202466.8066.8166.6166.7565.7922,100
Jun 24, 202467.0567.2266.7766.7765.8120,200
Jun 21, 2024 0.34 Dividend
Jun 21, 202466.9066.9766.8366.8365.8715,100
Jun 20, 202467.6367.6367.2067.2465.9434,300
Jun 18, 202467.1967.4567.1967.4566.1422,000
Jun 17, 202466.5467.3066.5067.1765.8733,500
Jun 14, 202466.5766.6766.4166.6765.3833,100
Jun 13, 202466.7466.8566.5166.7665.4738,100
Jun 12, 202466.6967.0066.5166.5665.2730,800
Jun 11, 202465.5066.0265.4666.0064.7241,200
Jun 10, 202465.5665.8365.5265.8264.5436,300
Jun 7, 202465.4965.9065.4865.6864.4122,500
Jun 6, 202465.8165.8865.6265.7264.4550,900
Jun 5, 202465.5165.8465.2965.8264.5434,500
Jun 4, 202465.0765.3664.8965.2764.0027,100
Jun 3, 202465.3865.4164.7565.2063.9459,200
May 31, 202464.7165.2064.2265.1763.9190,900
May 30, 202464.5664.7064.4564.4963.2417,600
May 29, 202464.4764.6364.4564.4863.2321,700
May 28, 202465.4065.4064.7564.9963.7323,800
May 24, 202465.1365.2664.9465.1763.9115,200
May 23, 202465.8165.8164.8664.9663.7023,100
May 22, 202465.6965.7365.2865.4664.1935,200
May 21, 202465.7265.7665.6165.7564.4823,000
May 20, 202465.7165.9665.7165.8064.5217,400
May 17, 202465.7665.7665.5665.7164.4417,300
May 16, 202465.9566.0265.7965.8264.5427,500
May 15, 202465.5566.0265.5565.9664.6828,300
May 14, 202465.0965.2364.8665.1663.9025,400
May 13, 202465.0765.0764.8564.9063.6413,000
May 10, 202464.8264.8764.6064.6963.44116,300
May 9, 202464.2564.6164.2564.6163.3637,200
May 8, 202464.0464.2464.0464.2362.9816,700
May 7, 202464.3764.4664.2364.2763.0224,600
May 6, 202463.9464.1663.9264.1562.9130,200
May 3, 202463.7163.7563.3963.6662.4342,500
May 2, 202462.7262.7562.2562.6561.4443,600
May 1, 202462.3563.1662.2362.2361.0238,300
Apr 30, 202463.2263.3762.5162.5161.3032,900
Apr 29, 202463.4163.5663.1863.4362.2020,600
Apr 26, 202463.0863.3963.0863.1861.9623,800
Apr 25, 202462.7163.0162.4262.9461.7223,200
Apr 24, 202463.2663.3763.1063.3262.0919,200
Apr 23, 202462.8363.3762.8263.2261.9917,700
Apr 22, 202462.4262.9962.2962.7161.4913,300
Apr 19, 202462.4362.4362.0662.1260.9218,300
Apr 18, 202462.6262.8662.2962.3261.1118,400
Apr 17, 202462.9763.0262.2962.3561.1439,300
Apr 16, 202462.7162.9662.6162.7361.5129,400
Apr 15, 202464.1864.2162.8663.0061.7827,900
Apr 12, 202464.1364.1763.5463.6562.4222,000
Apr 11, 202464.3064.7163.9964.5663.3142,000
Apr 10, 202464.3964.5463.9464.1662.9240,800
Apr 9, 202465.2265.2364.5765.1263.8624,700
Apr 8, 202464.9365.1164.9365.0063.7436,600
Apr 5, 202464.3964.9964.3964.8063.5423,900
Apr 4, 202465.5665.6364.3164.3263.0729,400
Apr 3, 202464.9865.2864.8965.0163.7544,200
Apr 2, 202464.9665.1364.8765.0963.8359,200

Related Tickers