FlexShares Quality Dividend Index Fund (QDF)
NYSEARCA: QDF · Real-Time Price · USD
85.11
-0.19 (-0.22%)
At close: Apr 28, 2026, 3:59 PM
85.08
-0.03 (-0.03%)
After-hours: Apr 28, 2026, 6:03 PM EDT
QDF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 85.03 | 85.08 | 84.84 | 85.08 | 85.08 | -0.25% | 30,973 |
| Apr 27, 2026 | 85.15 | 85.33 | 85.09 | 85.29 | 85.29 | -0.01% | 20,972 |
| Apr 24, 2026 | 85.07 | 85.38 | 84.94 | 85.30 | 85.30 | 0.51% | 20,358 |
| Apr 23, 2026 | 85.05 | 85.28 | 84.61 | 84.86 | 84.86 | -0.24% | 16,396 |
| Apr 22, 2026 | 84.98 | 85.07 | 84.78 | 85.07 | 85.07 | 0.75% | 14,941 |
| Apr 21, 2026 | 85.14 | 85.23 | 84.41 | 84.43 | 84.43 | -0.81% | 18,337 |
| Apr 20, 2026 | 85.06 | 85.12 | 84.89 | 85.12 | 85.12 | 0.07% | 26,141 |
| Apr 17, 2026 | 84.18 | 85.25 | 84.18 | 85.06 | 85.06 | 1.64% | 22,958 |
| Apr 16, 2026 | 83.84 | 83.87 | 83.55 | 83.69 | 83.69 | -0.11% | 22,674 |
| Apr 15, 2026 | 83.36 | 83.79 | 83.15 | 83.78 | 83.78 | 0.60% | 18,795 |
| Apr 14, 2026 | 82.81 | 83.28 | 82.80 | 83.28 | 83.28 | 0.77% | 16,337 |
| Apr 13, 2026 | 81.56 | 82.64 | 81.55 | 82.64 | 82.64 | 1.03% | 25,489 |
| Apr 10, 2026 | 82.20 | 82.20 | 81.72 | 81.80 | 81.80 | -0.29% | 33,818 |
| Apr 9, 2026 | 81.46 | 82.16 | 81.46 | 82.04 | 82.04 | 0.35% | 23,696 |
| Apr 8, 2026 | 81.83 | 81.83 | 81.45 | 81.75 | 81.75 | 2.46% | 31,647 |
| Apr 7, 2026 | 79.49 | 79.82 | 79.04 | 79.79 | 79.79 | -0.09% | 34,551 |
| Apr 6, 2026 | 79.49 | 79.87 | 79.36 | 79.86 | 79.86 | 0.45% | 36,556 |
| Apr 2, 2026 | 78.50 | 79.50 | 78.50 | 79.50 | 79.50 | 0.02% | 60,303 |
| Apr 1, 2026 | 79.36 | 79.71 | 79.29 | 79.49 | 79.49 | 0.51% | 24,676 |
| Mar 31, 2026 | 78.11 | 79.18 | 77.98 | 79.09 | 79.09 | 2.43% | 55,900 |
| Mar 30, 2026 | 77.98 | 77.98 | 76.95 | 77.21 | 77.21 | -0.27% | 34,559 |
| Mar 27, 2026 | 78.11 | 78.32 | 77.30 | 77.42 | 77.42 | -1.55% | 22,794 |
| Mar 26, 2026 | 79.22 | 79.62 | 78.58 | 78.64 | 78.64 | -1.27% | 43,976 |
| Mar 25, 2026 | 79.88 | 79.89 | 79.51 | 79.65 | 79.65 | 0.54% | 12,830 |
| Mar 24, 2026 | 78.80 | 79.65 | 78.80 | 79.22 | 79.22 | -0.05% | 19,895 |
| Mar 23, 2026 | 79.51 | 80.04 | 79.25 | 79.26 | 79.26 | 1.18% | 34,982 |
| Mar 20, 2026 | 79.26 | 79.26 | 78.12 | 78.34 | 78.34 | -1.60% | 13,633 |
| Mar 19, 2026 | 79.10 | 79.78 | 79.10 | 79.61 | 79.41 | -0.05% | 45,404 |
| Mar 18, 2026 | 80.42 | 80.54 | 79.65 | 79.65 | 79.45 | -1.37% | 54,578 |
| Mar 17, 2026 | 80.91 | 81.10 | 80.73 | 80.75 | 80.55 | 0.35% | 20,511 |
| Mar 16, 2026 | 80.42 | 80.72 | 80.30 | 80.47 | 80.27 | 0.97% | 23,703 |
| Mar 13, 2026 | 80.67 | 80.67 | 79.63 | 79.70 | 79.50 | -0.56% | 20,400 |
| Mar 12, 2026 | 80.80 | 80.80 | 80.13 | 80.15 | 79.95 | -1.59% | 23,080 |
| Mar 11, 2026 | 81.72 | 81.79 | 81.19 | 81.45 | 81.24 | -0.30% | 22,295 |
| Mar 10, 2026 | 81.82 | 82.46 | 81.69 | 81.69 | 81.48 | -0.36% | 17,757 |
| Mar 9, 2026 | 80.71 | 82.17 | 80.26 | 81.98 | 81.78 | 0.61% | 61,215 |
| Mar 6, 2026 | 81.08 | 81.73 | 81.08 | 81.48 | 81.28 | -1.18% | 64,035 |
| Mar 5, 2026 | 82.68 | 83.00 | 81.88 | 82.45 | 82.24 | -0.69% | 52,414 |
| Mar 4, 2026 | 82.62 | 83.17 | 82.50 | 83.02 | 82.81 | 0.53% | 51,814 |
| Mar 3, 2026 | 82.22 | 82.90 | 81.50 | 82.58 | 82.37 | -1.05% | 22,165 |
| Mar 2, 2026 | 82.53 | 83.73 | 82.53 | 83.46 | 83.25 | 0.18% | 86,384 |
| Feb 27, 2026 | 83.04 | 83.36 | 82.95 | 83.31 | 83.10 | -0.61% | 30,983 |
| Feb 26, 2026 | 84.10 | 84.10 | 83.25 | 83.82 | 83.61 | -0.26% | 43,021 |
| Feb 25, 2026 | 83.73 | 84.07 | 83.59 | 84.04 | 83.83 | 0.68% | 13,278 |
| Feb 24, 2026 | 82.82 | 83.51 | 82.82 | 83.47 | 83.26 | 0.80% | 25,069 |
| Feb 23, 2026 | 83.73 | 83.73 | 82.58 | 82.81 | 82.60 | -0.96% | 20,729 |
| Feb 20, 2026 | 83.33 | 83.61 | 83.03 | 83.61 | 83.40 | 0.82% | 24,476 |
| Feb 19, 2026 | 82.91 | 83.06 | 82.63 | 82.93 | 82.72 | -0.27% | 33,397 |
| Feb 18, 2026 | 82.93 | 83.44 | 82.86 | 83.16 | 82.95 | 0.45% | 18,899 |
| Feb 17, 2026 | 82.38 | 82.97 | 81.98 | 82.78 | 82.57 | 0.36% | 31,083 |
| Feb 13, 2026 | 81.93 | 82.91 | 81.93 | 82.48 | 82.27 | 0.18% | 15,333 |
| Feb 12, 2026 | 83.92 | 83.92 | 82.32 | 82.33 | 82.12 | -1.82% | 23,967 |
| Feb 11, 2026 | 84.22 | 84.28 | 83.65 | 83.86 | 83.65 | 0.19% | 25,370 |
| Feb 10, 2026 | 83.95 | 84.06 | 83.70 | 83.70 | 83.49 | -0.05% | 26,197 |
| Feb 9, 2026 | 83.40 | 83.91 | 83.40 | 83.74 | 83.53 | 0.19% | 14,090 |
| Feb 6, 2026 | 82.51 | 83.74 | 82.51 | 83.58 | 83.37 | 2.38% | 23,220 |
| Feb 5, 2026 | 81.79 | 82.03 | 81.43 | 81.64 | 81.44 | -0.74% | 53,320 |
| Feb 4, 2026 | 82.21 | 82.49 | 81.70 | 82.25 | 82.05 | 0.19% | 48,659 |
| Feb 3, 2026 | 82.77 | 82.88 | 81.61 | 82.10 | 81.89 | -1.00% | 21,660 |
| Feb 2, 2026 | 82.09 | 82.97 | 82.09 | 82.93 | 82.72 | 0.74% | 16,482 |
| Jan 30, 2026 | 82.22 | 82.39 | 81.80 | 82.32 | 82.11 | -0.16% | 15,940 |
| Jan 29, 2026 | 82.63 | 82.63 | 81.58 | 82.45 | 82.24 | - | 19,402 |
| Jan 28, 2026 | 82.88 | 82.88 | 82.28 | 82.45 | 82.24 | -0.39% | 26,354 |
| Jan 27, 2026 | 82.42 | 82.84 | 82.42 | 82.77 | 82.57 | 0.77% | 14,281 |
| Jan 26, 2026 | 81.77 | 82.25 | 81.77 | 82.14 | 81.94 | 0.74% | 27,473 |
| Jan 23, 2026 | 81.51 | 81.66 | 81.34 | 81.54 | 81.33 | -0.04% | 23,069 |
| Jan 22, 2026 | 81.91 | 81.91 | 81.52 | 81.57 | 81.37 | 0.13% | 22,412 |
| Jan 21, 2026 | 80.84 | 81.84 | 80.78 | 81.46 | 81.26 | 1.13% | 91,069 |
| Jan 20, 2026 | 81.23 | 81.35 | 80.44 | 80.55 | 80.35 | -2.22% | 22,993 |
| Jan 16, 2026 | 82.58 | 82.58 | 82.29 | 82.38 | 82.17 | -0.05% | 17,802 |
| Jan 15, 2026 | 82.69 | 82.70 | 82.33 | 82.42 | 82.21 | 0.39% | 43,652 |
| Jan 14, 2026 | 81.92 | 82.10 | 81.61 | 82.10 | 81.90 | -0.15% | 53,739 |
| Jan 13, 2026 | 82.32 | 82.42 | 81.99 | 82.22 | 82.02 | -0.04% | 27,693 |
| Jan 12, 2026 | 81.75 | 82.30 | 81.75 | 82.25 | 82.05 | 0.16% | 23,313 |
| Jan 9, 2026 | 81.93 | 82.29 | 81.91 | 82.12 | 81.92 | 0.49% | 27,935 |
| Jan 8, 2026 | 81.48 | 81.80 | 81.42 | 81.72 | 81.52 | 0.08% | 18,249 |
| Jan 7, 2026 | 82.05 | 82.05 | 81.59 | 81.65 | 81.45 | -0.41% | 20,525 |
| Jan 6, 2026 | 81.51 | 82.10 | 81.40 | 81.99 | 81.79 | 0.56% | 27,349 |
| Jan 5, 2026 | 81.65 | 81.68 | 81.43 | 81.53 | 81.33 | 0.25% | 96,875 |
| Jan 2, 2026 | 81.20 | 81.37 | 80.96 | 81.33 | 81.13 | 0.64% | 20,378 |
| Dec 31, 2025 | 81.29 | 81.33 | 80.81 | 80.81 | 80.61 | -0.81% | 21,443 |
| Dec 30, 2025 | 81.65 | 81.65 | 81.40 | 81.47 | 81.27 | -0.24% | 18,646 |
| Dec 29, 2025 | 81.77 | 81.77 | 81.46 | 81.67 | 81.47 | -0.24% | 40,674 |
| Dec 26, 2025 | 81.90 | 81.95 | 81.73 | 81.87 | 81.67 | - | 16,392 |
| Dec 24, 2025 | 81.56 | 81.93 | 81.56 | 81.87 | 81.67 | 0.43% | 25,847 |
| Dec 23, 2025 | 81.28 | 81.56 | 81.22 | 81.52 | 81.32 | 0.31% | 24,794 |
| Dec 22, 2025 | 81.25 | 81.34 | 81.12 | 81.27 | 81.07 | 0.36% | 19,947 |
| Dec 19, 2025 | 80.51 | 80.98 | 80.51 | 80.98 | 80.78 | 0.25% | 47,527 |
| Dec 18, 2025 | 81.02 | 81.25 | 80.65 | 80.78 | 80.11 | 0.46% | 26,439 |
| Dec 17, 2025 | 81.19 | 81.28 | 80.37 | 80.41 | 79.74 | -0.89% | 38,301 |
| Dec 16, 2025 | 81.54 | 81.55 | 80.75 | 81.13 | 80.46 | -0.54% | 165,511 |
| Dec 15, 2025 | 82.15 | 82.15 | 81.53 | 81.57 | 80.89 | -0.04% | 31,886 |
| Dec 12, 2025 | 82.33 | 82.33 | 81.46 | 81.60 | 80.93 | -1.02% | 25,933 |
| Dec 11, 2025 | 82.02 | 82.45 | 82.02 | 82.45 | 81.76 | 0.34% | 19,460 |
| Dec 10, 2025 | 81.23 | 82.38 | 81.23 | 82.17 | 81.49 | 1.19% | 20,836 |
| Dec 9, 2025 | 81.33 | 81.50 | 81.19 | 81.20 | 80.53 | -0.01% | 34,302 |
| Dec 8, 2025 | 81.47 | 81.47 | 81.10 | 81.21 | 80.53 | -0.17% | 8,161 |
| Dec 5, 2025 | 81.44 | 81.56 | 81.24 | 81.35 | 80.67 | 0.22% | 14,617 |
| Dec 4, 2025 | 81.27 | 81.33 | 81.03 | 81.17 | 80.50 | -0.02% | 13,657 |
| Dec 3, 2025 | 80.85 | 81.31 | 80.85 | 81.19 | 80.52 | 0.38% | 18,299 |