5 DAY PERFORMANCE
-1.89%
1 MONTH PERFORMANCE
+3.81%
3 MONTH PERFORMANCE
+1.07%
6 MONTH PERFORMANCE
+6.49%
YEAR-TO-DATE PERFORMANCE
+7.37%
1 YEAR PERFORMANCE
+7.81%
FlexShares Global Quality FlexShares Global Quality Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $65.10 | $65.11 (0.01%) | $65.39 | $65.09 | 10.27 K | $432.62 M |
| 05/05/2026 | $64.08 | $64.43 (0.55%) | $64.53 | $64.02 | 43.62 K | $426.27 M |
| 05/04/2026 | $64.11 | $63.94 (-0.27%) | $64.54 | $63.70 | 71.64 K | $423.03 M |
| 05/01/2026 | $64.32 | $64.42 (0.16%) | $64.79 | $64.32 | 21.70 K | $426.20 M |
| 04/30/2026 | $64.16 | $64.60 (0.69%) | $64.68 | $64.16 | 23.00 K | $427.39 M |
| 04/29/2026 | $64.07 | $63.65 (-0.66%) | $64.07 | $63.59 | 52.10 K | $421.11 M |
| 04/28/2026 | $64.18 | $64.34 (0.25%) | $64.34 | $63.76 | 54.30 K | $425.67 M |
| 04/27/2026 | $64.05 | $63.73 (-0.5%) | $64.05 | $63.73 | 47.60 K | $421.64 M |
| 04/24/2026 | $63.75 | $63.81 (0.09%) | $64.05 | $63.75 | 7.60 K | $422.17 M |
| 04/23/2026 | $63.86 | $63.91 (0.08%) | $63.93 | $63.49 | 24.54 K | $422.83 M |
| 04/22/2026 | $64.08 | $63.49 (-0.92%) | $64.08 | $63.28 | 18.61 K | $420.05 M |
| 04/21/2026 | $64.78 | $63.75 (-1.59%) | $64.78 | $63.75 | 47.64 K | $421.77 M |
| 04/20/2026 | $64.57 | $64.73 (0.25%) | $64.80 | $64.57 | 58.93 K | $428.25 M |
| 04/17/2026 | $64.25 | $64.70 (0.7%) | $64.78 | $64.25 | 8.73 K | $428.06 M |
| 04/16/2026 | $63.83 | $63.80 (-0.05%) | $63.95 | $63.60 | 5.64 K | $422.10 M |
| 04/15/2026 | $63.33 | $63.56 (0.36%) | $63.56 | $63.20 | 6.03 K | $420.51 M |
| 04/14/2026 | $63.06 | $63.57 (0.81%) | $63.57 | $63.06 | 7.00 K | $420.58 M |
| 04/13/2026 | $62.48 | $62.93 (0.72%) | $62.93 | $62.36 | 9.53 K | $416.35 M |
| 04/10/2026 | $63.04 | $62.86 (-0.29%) | $63.04 | $62.70 | 6.90 K | $415.88 M |
| 04/09/2026 | $62.35 | $62.70 (0.56%) | $63.15 | $62.35 | 7.32 K | $414.82 M |
| 04/08/2026 | $62.48 | $62.43 (-0.08%) | $62.48 | $62.25 | 18.44 K | $413.04 M |
| 04/07/2026 | $60.65 | $61.03 (0.63%) | $61.03 | $60.00 | 8.90 K | $403.78 M |
| 04/06/2026 | $60.65 | $60.88 (0.38%) | $60.96 | $60.65 | 10.30 K | $402.78 M |
| 04/02/2026 | $59.91 | $60.69 (1.3%) | $60.69 | $59.91 | 46.20 K | $401.53 M |
| 04/01/2026 | $60.38 | $60.41 (0.05%) | $60.57 | $60.25 | 12.10 K | $407.29 M |
| 03/31/2026 | $59.52 | $59.75 (0.39%) | $59.75 | $59.24 | 8.27 K | $402.84 M |
| 03/30/2026 | $58.95 | $58.79 (-0.27%) | $59.35 | $58.65 | 3.60 K | $396.37 M |
| 03/27/2026 | $58.95 | $58.52 (-0.73%) | $59.13 | $58.52 | 21.80 K | $399.12 M |
| 03/26/2026 | $59.13 | $59.19 (0.1%) | $59.72 | $59.13 | 25.20 K | $403.69 M |
| 03/25/2026 | $59.65 | $59.53 (-0.2%) | $59.65 | $59.53 | 10.10 K | $406.01 M |
| 03/24/2026 | $59.52 | $59.45 (-0.12%) | $59.93 | $59.44 | 10.90 K | $405.46 M |
| 03/23/2026 | $59.98 | $59.75 (-0.38%) | $61.85 | $59.75 | 14.84 K | $402.35 M |
| 03/20/2026 | $61.01 | $59.36 (-2.7%) | $61.01 | $59.36 | 18.00 K | $400.41 M |
| 03/19/2026 | $60.96 | $61.24 (0.46%) | $61.42 | $60.89 | 30.80 K | $412.00 M |
| 03/18/2026 | $62.00 | $61.59 (-0.66%) | $62.04 | $61.59 | 9.42 K | $414.36 M |
| 03/17/2026 | $62.32 | $62.27 (-0.08%) | $62.56 | $62.24 | 11.50 K | $408.32 M |
| 03/16/2026 | $61.90 | $61.90 (0%) | $62.22 | $61.82 | 15.50 K | $405.89 M |
| 03/13/2026 | $61.90 | $61.28 (-1%) | $62.14 | $61.28 | 9.00 K | $400.25 M |
| 03/12/2026 | $61.52 | $61.42 (-0.16%) | $61.82 | $61.42 | 7.80 K | $401.17 M |
| 03/11/2026 | $62.59 | $62.21 (-0.61%) | $62.59 | $62.12 | 6.30 K | $400.74 M |
| 03/10/2026 | $62.97 | $62.89 (-0.13%) | $63.42 | $62.69 | 7.80 K | $405.12 M |
| 03/09/2026 | $62.46 | $62.98 (0.83%) | $63.18 | $61.79 | 13.13 K | $405.70 M |
| 03/06/2026 | $63.29 | $63.20 (-0.14%) | $63.30 | $62.91 | 21.80 K | $404.68 M |
| 03/05/2026 | $63.84 | $63.73 (-0.17%) | $63.90 | $63.47 | 16.04 K | $403.55 M |
| 03/04/2026 | $64.12 | $64.36 (0.37%) | $64.36 | $63.70 | 17.00 K | $404.75 M |
| 03/03/2026 | $63.72 | $64.06 (0.53%) | $64.30 | $63.19 | 17.00 K | $402.86 M |
| 03/02/2026 | $64.47 | $64.99 (0.81%) | $64.99 | $64.40 | 20.10 K | $408.71 M |
| 02/27/2026 | $65.06 | $65.21 (0.23%) | $65.47 | $65.06 | 25.62 K | $350.64 M |
| 02/26/2026 | $64.79 | $64.99 (0.31%) | $65.10 | $64.58 | 12.10 K | $349.46 M |
| 02/25/2026 | $64.60 | $64.56 (-0.06%) | $64.86 | $64.46 | 36.20 K | $350.47 M |
| 02/24/2026 | $64.47 | $64.57 (0.16%) | $64.65 | $64.47 | 10.62 K | $350.52 M |
| 02/23/2026 | $64.64 | $64.53 (-0.17%) | $64.75 | $64.45 | 43.40 K | $350.31 M |
| 02/20/2026 | $64.18 | $64.38 (0.31%) | $64.42 | $64.08 | 12.20 K | $350.49 M |
| 02/19/2026 | $64.21 | $63.99 (-0.34%) | $64.21 | $63.88 | 10.30 K | $349.85 M |
| 02/18/2026 | $64.67 | $64.04 (-0.97%) | $64.67 | $64.01 | 15.24 K | $350.12 M |
| 02/17/2026 | $64.50 | $64.91 (0.64%) | $64.91 | $64.25 | 25.22 K | $354.88 M |
| 02/13/2026 | $63.87 | $64.33 (0.72%) | $64.52 | $63.76 | 12.30 K | $350.31 M |
| 02/12/2026 | $64.37 | $63.90 (-0.73%) | $64.66 | $63.73 | 9.85 K | $347.97 M |
| 02/11/2026 | $63.81 | $63.94 (0.2%) | $64.11 | $63.73 | 4.50 K | $348.18 M |
| 02/10/2026 | $63.23 | $63.74 (0.81%) | $63.87 | $63.23 | 6.01 K | $349.22 M |
| 02/09/2026 | $62.68 | $63.03 (0.56%) | $63.03 | $62.62 | 4.20 K | $346.01 M |
| 02/06/2026 | $62.16 | $62.53 (0.6%) | $62.53 | $62.02 | 8.31 K | $351.05 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.
