5 DAY PERFORMANCE
-3.50%
1 MONTH PERFORMANCE
-2.75%
3 MONTH PERFORMANCE
-2.50%
6 MONTH PERFORMANCE
+1.07%
YEAR-TO-DATE PERFORMANCE
+7.37%
1 YEAR PERFORMANCE
+5.92%
FlexShares Global Quality FlexShares Global Quality Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $64.50 | $64.40 (-0.16%) | $64.50 | $64.40 | 151 | |
| 08/06/2026 | $65.18 | $64.40 (-1.2%) | $65.18 | $64.37 | 3.62 K | $402.28 M |
| 08/05/2026 | $65.20 | $65.17 (-0.05%) | $65.21 | $65.04 | 7.50 K | $407.09 M |
| 08/04/2026 | $65.45 | $65.22 (-0.35%) | $65.45 | $65.00 | 42.94 K | $407.40 M |
| 08/03/2026 | $65.38 | $65.38 (0%) | $65.38 | $65.17 | 4.00 K | $408.40 M |
| 07/31/2026 | $65.88 | $65.49 (-0.59%) | $65.88 | $65.46 | 8.40 K | $409.09 M |
| 07/30/2026 | $66.86 | $66.07 (-1.18%) | $66.86 | $65.73 | 13.30 K | $412.71 M |
| 07/29/2026 | $66.46 | $66.40 (-0.09%) | $66.64 | $66.30 | 8.70 K | $410.24 M |
| 07/28/2026 | $66.72 | $66.67 (-0.07%) | $67.00 | $66.53 | 18.81 K | $411.90 M |
| 07/27/2026 | $66.52 | $66.32 (-0.3%) | $66.52 | $66.25 | 7.74 K | $409.74 M |
| 07/24/2026 | $66.35 | $66.47 (0.18%) | $66.58 | $66.35 | 6.10 K | $410.58 M |
| 07/23/2026 | $65.67 | $65.44 (-0.35%) | $65.84 | $65.33 | 31.50 K | $407.14 M |
| 07/22/2026 | $66.20 | $65.80 (-0.6%) | $66.20 | $65.80 | 12.81 K | $409.38 M |
| 07/21/2026 | $65.89 | $65.90 (0.02%) | $66.17 | $65.89 | 6.40 K | $410.00 M |
| 07/20/2026 | $67.49 | $65.82 (-2.47%) | $67.49 | $65.70 | 6.24 K | $409.51 M |
| 07/17/2026 | $66.43 | $66.21 (-0.33%) | $66.52 | $66.01 | 3.40 K | $410.13 M |
| 07/16/2026 | $65.09 | $66.17 (1.66%) | $66.17 | $65.09 | 3.00 K | $409.90 M |
| 07/15/2026 | $65.27 | $65.04 (-0.35%) | $65.27 | $64.91 | 2.52 K | $402.90 M |
| 07/14/2026 | $64.79 | $64.76 (-0.05%) | $64.91 | $64.61 | 6.30 K | $401.17 M |
| 07/13/2026 | $64.58 | $64.55 (-0.05%) | $64.90 | $64.43 | 14.70 K | $408.53 M |
| 07/10/2026 | $64.76 | $64.59 (-0.26%) | $64.76 | $64.24 | 3.05 K | $411.73 M |
| 07/09/2026 | $64.23 | $64.28 (0.08%) | $64.46 | $64.23 | 4.90 K | $409.75 M |
| 07/08/2026 | $64.53 | $64.19 (-0.53%) | $64.53 | $64.19 | 5.30 K | $410.16 M |
| 07/07/2026 | $65.15 | $64.99 (-0.25%) | $65.47 | $64.99 | 5.20 K | $415.27 M |
| 07/06/2026 | $64.77 | $64.63 (-0.22%) | $64.80 | $64.61 | 9.70 K | $412.97 M |
| 07/02/2026 | $64.60 | $64.76 (0.25%) | $64.77 | $64.39 | 19.90 K | $401.56 M |
| 07/01/2026 | $64.19 | $63.95 (-0.37%) | $64.26 | $63.93 | 6.90 K | $401.95 M |
| 06/30/2026 | $64.28 | $64.00 (-0.44%) | $64.36 | $64.00 | 2.94 K | $402.27 M |
| 06/29/2026 | $64.82 | $64.72 (-0.15%) | $64.82 | $64.41 | 19.00 K | $406.79 M |
| 06/26/2026 | $64.69 | $64.75 (0.09%) | $64.75 | $64.58 | 7.90 K | $400.67 M |
| 06/25/2026 | $64.16 | $64.09 (-0.11%) | $64.16 | $63.74 | 16.40 K | $396.59 M |
| 06/24/2026 | $63.92 | $63.92 (0%) | $64.04 | $63.59 | 24.00 K | $401.56 M |
| 06/23/2026 | $63.16 | $63.68 (0.82%) | $63.73 | $63.16 | 7.13 K | $400.05 M |
| 06/22/2026 | $62.84 | $63.24 (0.64%) | $63.40 | $62.84 | 7.50 K | $397.29 M |
| 06/18/2026 | $63.02 | $62.82 (-0.32%) | $63.09 | $62.77 | 15.90 K | $400.96 M |
| 06/17/2026 | $64.55 | $63.45 (-1.7%) | $64.55 | $63.34 | 14.40 K | $404.98 M |
| 06/16/2026 | $64.87 | $64.78 (-0.14%) | $65.03 | $64.75 | 10.60 K | $413.47 M |
| 06/15/2026 | $65.32 | $64.77 (-0.84%) | $65.32 | $64.77 | 3.32 K | $400.89 M |
| 06/12/2026 | $64.98 | $65.12 (0.22%) | $65.13 | $64.87 | 1.81 K | $401.27 M |
| 06/11/2026 | $64.40 | $64.70 (0.47%) | $64.83 | $64.16 | 7.43 K | $398.69 M |
| 06/10/2026 | $64.55 | $64.25 (-0.46%) | $64.64 | $64.25 | 6.20 K | $401.65 M |
| 06/09/2026 | $63.50 | $64.18 (1.07%) | $64.36 | $63.50 | 13.73 K | $401.22 M |
| 06/08/2026 | $63.41 | $63.29 (-0.19%) | $63.56 | $63.13 | 2.04 K | $395.65 M |
| 06/05/2026 | $63.71 | $63.74 (0.05%) | $63.95 | $63.71 | 1.80 K | $400.63 M |
| 06/04/2026 | $63.46 | $63.66 (0.32%) | $63.66 | $63.35 | 4.55 K | $400.13 M |
| 06/03/2026 | $63.09 | $63.10 (0.02%) | $63.36 | $61.51 | 9.70 K | $396.61 M |
| 06/02/2026 | $63.13 | $63.33 (0.32%) | $63.35 | $62.98 | 4.10 K | $402.88 M |
| 06/01/2026 | $63.60 | $63.18 (-0.66%) | $63.60 | $63.18 | 8.51 K | $401.93 M |
| 05/29/2026 | $64.35 | $64.20 (-0.23%) | $64.42 | $64.06 | 23.50 K | $384.00 M |
| 05/28/2026 | $64.10 | $64.43 (0.51%) | $64.64 | $64.10 | 91.74 K | $385.38 M |
| 05/27/2026 | $64.66 | $64.51 (-0.23%) | $64.80 | $64.50 | 4.90 K | $385.86 M |
| 05/26/2026 | $64.48 | $64.74 (0.4%) | $64.80 | $64.44 | 14.40 K | $387.23 M |
| 05/22/2026 | $64.37 | $64.37 (0%) | $64.47 | $64.05 | 5.50 K | $385.02 M |
| 05/21/2026 | $64.10 | $64.48 (0.59%) | $64.52 | $64.03 | 8.35 K | $385.68 M |
| 05/20/2026 | $63.86 | $64.51 (1.02%) | $64.52 | $63.86 | 10.05 K | $385.86 M |
| 05/19/2026 | $63.49 | $63.74 (0.39%) | $63.94 | $63.45 | 31.10 K | $381.25 M |
| 05/18/2026 | $63.67 | $63.74 (0.11%) | $63.74 | $63.45 | 11.63 K | $381.25 M |
| 05/15/2026 | $63.64 | $63.14 (-0.79%) | $63.64 | $63.14 | 6.64 K | $377.66 M |
| 05/14/2026 | $64.27 | $64.04 (-0.36%) | $64.44 | $63.96 | 58.60 K | $383.04 M |
| 05/13/2026 | $64.53 | $64.43 (-0.15%) | $64.53 | $64.24 | 11.65 K | $385.38 M |
| 05/12/2026 | $64.71 | $64.94 (0.36%) | $65.01 | $64.54 | 12.40 K | $388.43 M |
| 05/11/2026 | $65.06 | $64.99 (-0.11%) | $65.26 | $64.86 | 9.70 K | $388.73 M |
| 05/08/2026 | $65.10 | $64.98 (-0.18%) | $65.16 | $64.98 | 8.20 K | $388.67 M |
| 05/07/2026 | $64.77 | $64.82 (0.08%) | $65.06 | $64.77 | 14.30 K | $387.71 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
