FlexShares Quality Dividend Index Fund (NY:QDF)

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 15, 2025	79.29	79.59	78.36	78.79	15,338	+0.15(+0.19%)
Oct 14, 2025	77.82	78.93	77.58	78.64	16,003	+0.10(+0.13%)
Oct 13, 2025	78.16	78.70	78.03	78.54	28,026	+1.36(+1.77%)
Oct 10, 2025	79.39	79.55	77.17	77.17	17,357	-2.06(-2.60%)
Oct 09, 2025	79.65	79.70	79.09	79.24	29,547	-0.41(-0.52%)
Oct 08, 2025	79.41	79.71	79.32	79.65	19,377	+0.31(+0.39%)
Oct 07, 2025	79.78	79.78	79.19	79.34	11,675	-0.31(-0.39%)
Oct 06, 2025	79.90	79.91	79.64	79.65	18,838	-0.11(-0.14%)
Oct 03, 2025	79.89	80.19	79.74	79.76	21,386	+0.02(+0.03%)
Oct 02, 2025	79.93	80.04	79.51	79.74	29,096	-0.02(-0.03%)
Oct 01, 2025	79.34	79.80	79.16	79.76	17,104	+0.36(+0.46%)
Sep 30, 2025	78.79	79.40	78.79	79.40	10,063	+0.50(+0.63%)
Sep 29, 2025	79.07	79.07	78.78	78.91	21,138	+0.00(+0.01%)
Sep 26, 2025	78.61	78.90	78.46	78.90	26,190	+0.47(+0.60%)
Sep 25, 2025	78.41	78.49	78.07	78.43	36,136	-0.35(-0.45%)
Sep 24, 2025	79.14	79.14	78.65	78.78	40,371	-0.27(-0.34%)
Sep 23, 2025	79.16	79.47	78.91	79.05	36,169	-0.22(-0.28%)
Sep 22, 2025	78.78	79.34	78.78	79.27	31,514	+0.33(+0.41%)
Sep 19, 2025	78.97	78.97	78.56	78.94	15,401	+0.32(+0.40%)
Sep 18, 2025	78.77	78.84	78.58	78.63	16,220	+0.44(+0.56%)
Sep 17, 2025	78.29	78.62	77.73	78.19	23,776	-0.03(-0.04%)
Sep 16, 2025	78.47	78.47	78.16	78.22	25,796	-0.23(-0.30%)
Sep 15, 2025	78.36	78.45	78.27	78.45	29,640	+0.25(+0.32%)
Sep 12, 2025	78.32	78.46	78.20	78.20	35,635	-0.26(-0.33%)
Sep 11, 2025	78.00	78.50	77.99	78.45	32,557	+0.74(+0.96%)
Sep 10, 2025	77.62	77.75	77.48	77.71	21,734	+0.38(+0.49%)
Sep 09, 2025	77.36	77.44	77.17	77.33	18,967	-0.17(-0.22%)
Sep 08, 2025	77.44	77.59	77.30	77.50	27,104	+0.10(+0.13%)
Sep 05, 2025	77.92	77.92	77.07	77.40	17,018	-0.09(-0.12%)
Sep 04, 2025	76.88	77.49	76.85	77.49	18,787	+0.75(+0.97%)
Sep 03, 2025	76.53	76.77	76.40	76.74	47,077	+0.44(+0.57%)
Sep 02, 2025	76.07	76.37	75.78	76.31	23,395	-0.66(-0.85%)
Aug 29, 2025	77.19	77.25	76.79	76.96	53,565	-0.39(-0.50%)
Aug 28, 2025	77.05	77.38	77.03	77.35	60,915	+0.07(+0.09%)
Aug 27, 2025	77.08	77.29	77.06	77.28	19,004	+0.25(+0.33%)
Aug 26, 2025	76.77	77.03	76.77	77.03	20,125	+0.21(+0.28%)
Aug 25, 2025	77.01	77.10	76.82	76.82	12,186	-0.38(-0.49%)
Aug 22, 2025	76.15	77.34	76.15	77.20	12,650	+1.18(+1.55%)
Aug 21, 2025	75.94	76.15	75.78	76.02	21,363	-0.20(-0.26%)
Aug 20, 2025	76.39	76.39	75.88	76.22	34,888	-0.15(-0.20%)
Aug 19, 2025	76.59	76.76	76.20	76.37	22,935	-0.10(-0.14%)
Aug 18, 2025	76.48	76.59	76.44	76.48	15,854	-0.07(-0.09%)
Aug 15, 2025	76.81	76.82	76.44	76.55	27,274	-0.35(-0.45%)
Aug 14, 2025	76.69	76.95	76.65	76.89	14,844	-0.22(-0.28%)
Aug 13, 2025	76.79	77.13	76.74	77.11	29,874	+0.55(+0.72%)
Aug 12, 2025	75.84	76.58	75.84	76.56	23,855	+1.00(+1.33%)
Aug 11, 2025	75.88	75.90	75.56	75.56	58,066	-0.30(-0.40%)
Aug 08, 2025	75.36	75.91	75.36	75.86	22,388	+0.68(+0.90%)
Aug 07, 2025	75.74	75.78	74.89	75.18	32,911	+0.16(+0.21%)
Aug 06, 2025	74.73	75.07	74.55	75.02	34,592	+0.43(+0.57%)
Aug 05, 2025	75.01	75.01	74.41	74.59	46,181	-0.30(-0.40%)
Aug 04, 2025	74.21	74.89	74.21	74.89	61,944	+1.20(+1.62%)