5 DAY PERFORMANCE
+0.60%
1 MONTH PERFORMANCE
-1.82%
3 MONTH PERFORMANCE
+5.77%
6 MONTH PERFORMANCE
+7.92%
YEAR-TO-DATE PERFORMANCE
+7.37%
1 YEAR PERFORMANCE
+5.65%
FlexShares Global Quality FlexShares Global Quality Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $62.84 | $63.24 (0.64%) | $63.40 | $62.84 | 7.50 K | $403.64 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 |
| 05/06/2026 | $65.10 | $65.34 (0.37%) | $65.39 | $65.09 | 10.30 K | $390.82 M |
| 05/05/2026 | $64.08 | $64.43 (0.55%) | $64.53 | $64.02 | 43.62 K | $385.38 M |
| 05/04/2026 | $64.11 | $63.94 (-0.27%) | $64.54 | $63.70 | 71.64 K | $382.45 M |
| 05/01/2026 | $64.32 | $64.42 (0.16%) | $64.79 | $64.32 | 21.70 K | $385.32 M |
| 04/30/2026 | $64.16 | $64.60 (0.69%) | $64.68 | $64.16 | 23.00 K | $386.39 M |
| 04/29/2026 | $64.07 | $63.65 (-0.66%) | $64.07 | $63.59 | 52.10 K | $380.71 M |
| 04/28/2026 | $64.18 | $64.34 (0.25%) | $64.34 | $63.76 | 54.30 K | $384.84 M |
| 04/27/2026 | $64.05 | $63.73 (-0.5%) | $64.05 | $63.73 | 47.60 K | $381.19 M |
| 04/24/2026 | $63.75 | $63.81 (0.09%) | $64.05 | $63.75 | 7.60 K | $381.67 M |
| 04/23/2026 | $63.86 | $63.91 (0.08%) | $63.93 | $63.49 | 24.54 K | $382.27 M |
| 04/22/2026 | $64.08 | $63.49 (-0.92%) | $64.08 | $63.28 | 18.61 K | $379.75 M |
| 04/21/2026 | $64.78 | $63.75 (-1.59%) | $64.78 | $63.75 | 47.64 K | $381.31 M |
| 04/20/2026 | $64.57 | $64.73 (0.25%) | $64.80 | $64.57 | 58.93 K | $387.17 M |
| 04/17/2026 | $64.25 | $64.70 (0.7%) | $64.78 | $64.25 | 8.73 K | $386.99 M |
| 04/16/2026 | $63.83 | $63.80 (-0.05%) | $63.95 | $63.60 | 5.64 K | $381.61 M |
| 04/15/2026 | $63.33 | $63.56 (0.36%) | $63.56 | $63.20 | 6.03 K | $380.17 M |
| 04/14/2026 | $63.06 | $63.57 (0.81%) | $63.57 | $63.06 | 7.00 K | $380.23 M |
| 04/13/2026 | $62.48 | $62.93 (0.72%) | $62.93 | $62.36 | 9.53 K | $376.40 M |
| 04/10/2026 | $63.04 | $62.86 (-0.29%) | $63.04 | $62.70 | 6.90 K | $375.99 M |
| 04/09/2026 | $62.35 | $62.70 (0.56%) | $63.15 | $62.35 | 7.32 K | $375.03 M |
| 04/08/2026 | $62.48 | $62.43 (-0.08%) | $62.48 | $62.25 | 18.44 K | $373.41 M |
| 04/07/2026 | $60.65 | $61.03 (0.63%) | $61.03 | $60.00 | 8.90 K | $365.04 M |
| 04/06/2026 | $60.65 | $60.88 (0.38%) | $60.96 | $60.65 | 10.30 K | $364.14 M |
| 04/02/2026 | $59.91 | $60.69 (1.3%) | $60.69 | $59.91 | 46.20 K | $363.01 M |
| 04/01/2026 | $60.38 | $60.41 (0.05%) | $60.57 | $60.25 | 12.10 K | $361.33 M |
| 03/31/2026 | $59.52 | $59.75 (0.39%) | $59.75 | $59.24 | 8.27 K | $357.38 M |
| 03/30/2026 | $58.95 | $58.79 (-0.27%) | $59.35 | $58.65 | 3.60 K | $351.64 M |
| 03/27/2026 | $58.95 | $58.52 (-0.73%) | $59.13 | $58.52 | 21.80 K | $350.03 M |
| 03/26/2026 | $59.13 | $59.19 (0.1%) | $59.72 | $59.13 | 25.20 K | $354.03 M |
| 03/25/2026 | $59.65 | $59.53 (-0.2%) | $59.65 | $59.53 | 10.10 K | $356.07 M |
| 03/24/2026 | $59.52 | $59.45 (-0.12%) | $59.93 | $59.44 | 10.90 K | $355.59 M |
| 03/23/2026 | $59.98 | $59.75 (-0.38%) | $61.85 | $59.75 | 14.84 K | $357.38 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.
