Free Trial
→ Crypto Crash Ahead? (27 Experts Weigh In) (From Crypto 101 Media) (Ad) Free QDF Stock Alerts

FlexShares Quality Dividend Index Fund (QDF) Chart & Stock Price History

FlexShares Quality Dividend Index Fund logo
$70.47
-0.04 (-0.06%)
(As of 11/1/2024 ET)
Compare

FlexShares Quality Dividend Index Fund Stock Price Performance

5 Day
Performance
-1.80%
1 Month
Performance
-0.76%
3 Month
Performance
+4.80%
6 Month
Performance
+12.48%
Year-To-Date
Performance
+14.53%
1 Year
Performance
+25.97%
Receive QDF Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for FlexShares Quality Dividend Index Fund and its competitors with MarketBeat's FREE daily newsletter

Ad Crypto Swap Profits
625,000% Gain
Imagine swapping your daily coffee expense for a future free of financial worries. It might seem far-fetched, but results like this are within reach with the right knowledge and timing in the altcoin market. Plus, you’ll get $10 in real Bitcoin when you stay to the end of the call and take a short quiz.
>> Dive into the Workshop Here

QDF Stock Chart for Saturday, November, 2, 2024

QDF Chart by TradingView

FlexShares Quality Dividend Index Fund Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
11/01/2024$70.51$70.47
-0.06%		$70.92$70.4735,153 shs$1.86 billion
10/31/2024$71.63$70.51
-1.56%		$71.24$70.5130,297 shs$1.86 billion
10/30/2024$71.75$71.63
-0.17%		$72.02$71.6317,710 shs$1.89 billion
10/29/2024$71.76$71.75
-0.01%		$71.89$71.6217,426 shs$1.90 billion
10/28/2024$71.37$71.76
+0.55%		$71.89$71.7433,847 shs$1.90 billion
10/25/2024$71.56$71.37
-0.27%		$71.96$71.3614,932 shs$1.89 billion
10/24/2024$71.57$71.56
-0.01%		$71.68$71.3716,104 shs$1.89 billion
10/23/2024$72.24$71.57
-0.93%		$72.01$71.1434,491 shs$1.89 billion
10/22/2024$72.16$72.24
+0.11%		$72.37$71.8812,759 shs$1.91 billion
10/21/2024$72.61$72.16
-0.62%		$72.51$71.9020,880 shs$1.91 billion
10/18/2024$72.40$72.61
+0.29%		$72.64$72.5114,145 shs$1.92 billion
10/17/2024$72.49$72.40
-0.12%		$72.72$72.4015,812 shs$1.91 billion
10/16/2024$72.16$72.49
+0.46%		$72.55$72.1711,106 shs$1.92 billion
10/15/2024$72.59$72.16
-0.59%		$72.92$72.1020,429 shs$1.91 billion
10/14/2024$71.86$72.59
+1.02%		$72.63$72.2917,312 shs$1.92 billion
10/11/2024$71.37$71.86
+0.69%		$71.97$71.5315,097 shs$1.90 billion
10/10/2024$71.58$71.37
-0.29%		$71.46$71.2344,406 shs$1.89 billion
10/09/2024$71.20$71.58
+0.53%		$71.66$71.2515,776 shs$1.89 billion
10/08/2024$70.74$71.20
+0.65%		$71.23$70.819,993 shs$1.88 billion
10/07/2024$71.33$70.74
-0.83%		$71.13$70.5913,325 shs$1.87 billion
10/04/2024$70.93$71.33
+0.56%		$71.35$70.8312,895 shs$1.89 billion
10/03/2024$71.01$70.93
-0.11%		$71.04$70.6627,444 shs$1.88 billion
10/02/2024$71.03$71.01
-0.03%		$71.12$70.7120,377 shs$1.88 billion
10/01/2024$71.71$71.03
-0.95%		$71.55$70.7727,523 shs$1.88 billion
09/30/2024$71.36$71.71
+0.49%		$71.72$71.0334,102 shs$1.90 billion
09/27/2024$71.37$71.36
-0.01%		$71.71$71.2845,082 shs$1.89 billion
09/26/2024$70.90$71.37
+0.66%		$71.64$71.1380,987 shs$1.89 billion
09/25/2024$71.16$70.90
-0.37%		$71.16$70.7959,401 shs$1.87 billion
09/24/2024$70.90$71.16
+0.37%		$71.16$70.9224,090 shs$1.88 billion
09/23/2024$70.71$70.90
+0.27%		$70.92$70.7324,636 shs$1.87 billion
09/20/2024$71.22$70.71
-0.72%		$70.82$70.4825,686 shs$1.87 billion
09/19/2024$70.17$71.22
+1.50%		$71.37$71.0920,023 shs$1.88 billion
09/18/2024$70.33$70.17
-0.23%		$70.75$70.1714,264 shs$1.86 billion
09/17/2024$70.32$70.33
+0.01%		$70.67$70.0716,593 shs$1.86 billion
09/16/2024$70.17$70.32
+0.21%		$70.32$69.9324,030 shs$1.86 billion
09/13/2024$69.59$70.17
+0.83%		$70.22$70.0352,150 shs$1.86 billion
09/12/2024$69.10$69.59
+0.71%		$69.60$68.8922,059 shs$1.84 billion
09/11/2024$68.66$69.10
+0.64%		$69.18$67.5518,573 shs$1.83 billion
09/10/2024$68.44$68.66
+0.32%		$68.67$68.0629,822 shs$1.82 billion
09/09/2024$67.88$68.44
+0.82%		$68.57$68.0843,265 shs$1.81 billion
625,000% Gain (Ad)

Imagine swapping your daily coffee expense for a future free of financial worries. It might seem far-fetched, but results like this are within reach with the right knowledge and timing in the altcoin market. Plus, you’ll get $10 in real Bitcoin when you stay to the end of the call and take a short quiz.

>> Dive into the Workshop Here
09/06/2024$68.82$67.88
-1.37%		$69.07$67.7434,293 shs$1.79 billion
09/05/2024$69.11$68.82
-0.42%		$69.34$68.63133,505 shs$1.82 billion
09/04/2024$69.28$69.11
-0.25%		$69.31$68.9256,392 shs$1.83 billion
09/03/2024$70.61$69.28
-1.88%		$70.11$69.0120,376 shs$1.83 billion
09/02/2024$70.61$70.61$70.65$69.9455,000 shs$1.87 billion
08/30/2024$69.98$70.61
+0.90%		$70.65$69.9455,054 shs$1.87 billion
08/29/2024$70.06$69.98
-0.11%		$70.58$69.9821,068 shs$1.85 billion
08/28/2024$70.33$70.06
-0.38%		$70.31$69.77152,953 shs$1.85 billion
08/27/2024$70.18$70.33
+0.21%		$70.37$70.0332,195 shs$1.86 billion
08/26/2024$70.30$70.18
-0.17%		$70.42$70.0922,762 shs$1.86 billion
08/23/2024$69.40$70.30
+1.30%		$70.30$69.7228,838 shs$1.86 billion
08/22/2024$69.96$69.40
-0.80%		$69.86$69.3717,351 shs$1.83 billion
08/21/2024$69.54$69.96
+0.60%		$69.96$69.6023,068 shs$1.85 billion
08/20/2024$69.73$69.54
-0.27%		$69.75$69.4320,477 shs$1.84 billion
08/19/2024$69.24$69.73
+0.71%		$69.73$69.2331,794 shs$1.84 billion
08/16/2024$69.04$69.24
+0.29%		$69.31$68.8440,157 shs$1.83 billion
08/15/2024$68.09$69.04
+1.40%		$69.11$68.6822,109 shs$1.83 billion
08/14/2024$67.93$68.09
+0.24%		$68.22$67.84100,329 shs$1.80 billion
08/13/2024$66.77$67.93
+1.74%		$67.93$67.1415,549 shs$1.80 billion
08/12/2024$66.90$66.77
-0.19%		$67.10$66.6564,527 shs$1.77 billion
08/09/2024$66.73$66.90
+0.25%		$67.09$66.4923,265 shs$1.77 billion
08/08/2024$65.59$66.73
+1.74%		$66.76$65.9826,161 shs$1.76 billion
08/07/2024$65.90$65.59
-0.47%		$67.05$65.5139,349 shs$1.73 billion
08/06/2024$65.37$65.90
+0.81%		$66.63$65.4372,514 shs$1.74 billion
08/05/2024$67.24$65.37
-2.78%		$65.90$64.62299,844 shs$1.73 billion
08/02/2024$68.03$67.24
-1.16%		$67.65$66.7671,006 shs$1.78 billion
08/01/2024$68.78$68.03
-1.09%		$69.39$67.6973,398 shs$1.80 billion

Related Companies

This page (NYSEARCA:QDF) was last updated on 11/2/2024 by MarketBeat.com Staff
From Our Partners
Ex WH Advisor Who Predicted Biden Leaving Race Makes Startling New Prediction
Former advisor to the CIA, the Pentagon and the White House Jim Rickards went on multiple TV news programs… ...
Paradigm Press | Sponsored
625,000% Gain
Imagine swapping your daily coffee expense for a future free of financial worries. It might seem far-fetche...
Crypto Swap Profits | Sponsored
Sell NVDA Now?
Guess who's selling NVDA next The most successful hedge fund in history quietly sold 500,000 shares. Here's...
Chaikin Analytics | Sponsored
Market "Famine" Coming
Market Wizard Larry Benedict accurately predicted that all indexes would be negative in 2022... He predicte...
Opportunistic Trader | Sponsored
The centerpiece of Trump’s crypto’s masterplan …
Donald Trump wants to be America’s first crypto president. He was the keynote speaker at the recent Bitcoin...
Weiss Ratings | Sponsored
How Will You Survive A Post Election Retirement Heist?
The clock is ticking, and your life savings are in an extremely vulnerable position. We are a few days away...
American Hartford Gold Group | Sponsored
Blackrock’s Sending THIS Crypto Higher on Purpose
It's a groundbreaking opportunity that could be poised for extraordinary gains. The catalyst behind this su...
Crypto 101 Media | Sponsored
I was wrong. Dead wrong.
I thought what happened 25 years ago was a once- in-a-lifetime event… but how wrong I was. Because here we...
Porter & Company | Sponsored