FlexShares Quality Dividend Index Fund (QDF)
AMEX
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.79 | -1.1499272198 | 68.7 | 69.44 | 67.77 | 21897 | 68.71650263 | SP |
| 4 | 1.06 | 1.5856394914 | 66.85 | 69.44 | 66.3 | 32376 | 67.41326017 | SP |
| 12 | 4.5 | 7.09667244914 | 63.41 | 69.44 | 62.23 | 31969 | 65.87056224 | SP |
| 26 | 5.53 | 8.86502084001 | 62.38 | 69.44 | 61.89 | 39917 | 64.62990652 | SP |
| 52 | 8.27 | 13.8665325285 | 59.64 | 69.44 | 53.35 | 40238 | 61.42912292 | SP |
| 156 | 11.24 | 19.8341274043 | 56.67 | 69.44 | 46.83 | 50321 | 56.74541036 | SP |
| 260 | 22.49 | 49.5156318802 | 45.42 | 69.44 | 30.339 | 64240 | 50.15922497 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721428200 | 67.91 | -0.38 | -0.56 | 68.28 | 68.45 | 67.77 | 12280 |
| 1721341800 | 68.29 | -0.59 | -0.86 | 68.91 | 69.19 | 68.209 | 21633 |
| 1721255400 | 68.88 | -0.48 | -0.69 | 68.71 | 69.14 | 68.71 | 36553 |
| 1721169000 | 69.36 | 0.64 | 0.93 | 68.89 | 69.44 | 68.89 | 20340 |
| 1721082600 | 68.72 | 0.26 | 0.38 | 68.7 | 69.0477 | 68.56 | 18679 |
| 1720823400 | 68.46 | 0.58 | 0.85 | 68.17 | 68.86 | 68.17 | 10243 |
| 1720737000 | 67.88 | -0.16 | -0.24 | 68.2 | 68.33 | 67.855 | 84568 |
| 1720650600 | 68.04 | 0.73 | 1.08 | 67.48 | 68.06 | 67.47 | 22607 |
| 1720564200 | 67.31 | -0.05 | -0.07 | 67.38 | 67.44 | 67.29 | 26323 |
| 1720477800 | 67.36 | 0.13 | 0.19 | 67.37 | 67.43 | 67.29 | 9922 |
| 1720218600 | 67.23 | 0.25 | 0.37 | 67 | 67.275 | 66.95 | 12528 |
| 1720040640 | 66.98 | 0.18 | 0.27 | 66.75 | 67.05 | 66.75 | 39118 |
| 1719959400 | 66.8 | 0.24 | 0.36 | 66.3 | 66.8 | 66.3 | 34592 |
| 1719873000 | 66.56 | -0.16 | -0.24 | 66.66 | 66.67 | 66.37 | 22109 |
| 1719613800 | 66.72 | 0 | 0.00 | 66.72 | 66.72 | 66.72 | 0 |
| 1719527400 | 66.72 | -0.02 | -0.03 | 66.86 | 66.91 | 66.5 | 153080 |
| 1719441000 | 66.739999 | -0.01 | -0.01 | 66.569999 | 66.819999 | 66.56 | 15807 |
| 1719354600 | 66.75 | -0.02 | -0.03 | 66.89 | 66.89 | 66.614999 | 22147 |
| 1719268200 | 66.769999 | -0.06 | -0.09 | 66.849999 | 67.22 | 66.769999 | 20244 |
| 1719009000 | 66.83 | -0.41 | -0.61 | 66.94 | 66.97 | 66.83 | 13364 |
| 1718922600 | 67.24 | -0.21 | -0.31 | 67.63 | 67.63 | 67.2 | 34254 |
| 1718749800 | 67.45 | 0.28 | 0.42 | 67.19 | 67.45 | 67.19 | 21984 |
| 1718663400 | 67.17 | 0.5 | 0.75 | 66.54 | 67.3 | 66.5 | 30158 |
| 1718404200 | 66.67 | -0.09 | -0.13 | 66.569999 | 66.67 | 66.41 | 26861 |
| 1718317800 | 66.76 | 0.2 | 0.30 | 66.739999 | 66.849999 | 66.504999 | 34687 |
| 1718231400 | 66.56 | 0.56 | 0.85 | 66.69 | 66.998999 | 66.51 | 30787 |
| 1718145000 | 66 | 0.18 | 0.27 | 65.569999 | 66.019 | 65.459999 | 35030 |
| 1718058600 | 65.819999 | 0.14 | 0.21 | 65.53 | 65.83 | 65.515 | 36304 |
| 1717799400 | 65.68 | -0.04 | -0.06 | 65.56 | 65.9 | 65.48 | 17411 |
| 1717713000 | 65.72 | -0.1 | -0.15 | 65.81 | 65.879999 | 65.619699 | 50864 |
| 1717626600 | 65.819999 | 0.55 | 0.84 | 65.51 | 65.83 | 65.29 | 34483 |
| 1717540200 | 65.269999 | 0.07 | 0.11 | 65.069999 | 65.36 | 64.89 | 26334 |
| 1717453800 | 65.2 | 0.03 | 0.05 | 65.379999 | 65.41 | 64.75 | 58159 |
| 1717194600 | 65.17 | 0.68 | 1.05 | 64.709999 | 65.2 | 64.22 | 90866 |
| 1717108200 | 64.489999 | 0.01 | 0.02 | 64.51 | 64.7 | 64.45 | 16892 |
| 1717021800 | 64.48 | -0.51 | -0.78 | 64.47 | 64.629999 | 64.45 | 20594 |
| 1716935400 | 64.989999 | -0.18 | -0.28 | 65.4 | 65.4 | 64.748 | 23795 |
| 1716589800 | 65.17 | 0.21 | 0.32 | 65.129999 | 65.26 | 64.94 | 15211 |
| 1716503400 | 64.959999 | -0.5 | -0.76 | 65.81 | 65.81 | 64.86 | 22755 |
| 1716417000 | 65.459999 | -0.29 | -0.44 | 65.65 | 65.73 | 65.279 | 35206 |
| 1716330600 | 65.75 | -0.05 | -0.08 | 65.72 | 65.76 | 65.61 | 21192 |
| 1716244200 | 65.8 | 0.09 | 0.14 | 65.709999 | 65.959999 | 65.709999 | 17355 |
| 1715985000 | 65.709999 | -0.11 | -0.17 | 65.79 | 65.79 | 65.56 | 11903 |
| 1715898600 | 65.819999 | -0.14 | -0.21 | 65.95 | 66.019999 | 65.79 | 27497 |
| 1715812200 | 65.959999 | 0.8 | 1.23 | 65.55 | 66.019999 | 65.55 | 25335 |
| 1715725800 | 65.16 | 0.26 | 0.40 | 64.959999 | 65.23 | 64.86 | 22552 |
| 1715639400 | 64.9 | 0.21 | 0.32 | 65.069999 | 65.069999 | 64.8501 | 10728 |
| 1715380200 | 64.69 | 0.08 | 0.12 | 64.819999 | 64.87 | 64.599999 | 109048 |
| 1715293800 | 64.61 | 0.38 | 0.59 | 64.209999 | 64.61 | 64.209999 | 37230 |
| 1715207400 | 64.23 | -0.04 | -0.06 | 64.04 | 64.239999 | 64.04 | 16070 |
| 1715121000 | 64.269999 | 0.12 | 0.19 | 64.37 | 64.459999 | 64.23 | 24636 |
| 1715034600 | 64.15 | 0.49 | 0.77 | 63.89 | 64.16 | 63.89 | 30216 |
| 1714775400 | 63.66 | 1.01 | 1.61 | 63.56 | 63.76 | 63.39 | 42299 |
| 1714689000 | 62.65 | 0.42 | 0.67 | 62.72 | 62.7492 | 62.25 | 43620 |
| 1714602600 | 62.23 | -0.28 | -0.45 | 62.35 | 63.16 | 62.23 | 38315 |
| 1714516200 | 62.51 | -0.92 | -1.45 | 63.22 | 63.366 | 62.51 | 32887 |
| 1714429800 | 63.43 | 0.25 | 0.40 | 63.41 | 63.56 | 63.1849 | 20612 |
| 1714170600 | 63.18 | 0.24 | 0.38 | 63.08 | 63.39 | 63.08 | 22698 |
| 1714084200 | 62.94 | -0.38 | -0.60 | 62.71 | 63.011 | 62.42 | 21632 |
| 1713997800 | 63.32 | 0.1 | 0.16 | 63.22 | 63.3663 | 63.0999 | 17251 |
| 1713911400 | 63.22 | 0.51 | 0.81 | 62.83 | 63.37 | 62.82 | 16266 |
| 1713825000 | 62.71 | 0.59 | 0.95 | 62.48 | 62.994 | 62.2908 | 13305 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
