5 DAY PERFORMANCE
+3.91%
1 MONTH PERFORMANCE
+7.21%
3 MONTH PERFORMANCE
-1.86%
6 MONTH PERFORMANCE
-3.28%
YEAR-TO-DATE PERFORMANCE
+7.37%
1 YEAR PERFORMANCE
+6.49%
FlexShares Global Quality FlexShares Global Quality Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/06/2026 | $61.81 | $61.81 (0%) | $61.81 | $61.81 | 852 | |
| 11/05/2026 | $63.50 | $62.34 (-1.83%) | $63.50 | $62.15 | 68.62 K | $436.37 M |
| 11/04/2026 | $62.21 | $63.12 (1.46%) | $63.18 | $62.16 | 14.27 K | $441.83 M |
| 11/03/2026 | $61.50 | $61.44 (-0.1%) | $61.54 | $61.32 | 8.00 K | $430.07 M |
| 11/02/2026 | $61.24 | $61.59 (0.57%) | $61.66 | $61.13 | 20.72 K | $431.12 M |
| 10/30/2026 | $61.03 | $60.82 (-0.34%) | $61.03 | $60.80 | 12.03 K | $425.77 M |
| 10/29/2026 | $60.72 | $60.94 (0.36%) | $60.94 | $60.65 | 17.11 K | $426.61 M |
| 10/28/2026 | $60.17 | $59.88 (-0.48%) | $60.27 | $59.68 | 17.30 K | $419.18 M |
| 10/27/2026 | $60.56 | $60.44 (-0.2%) | $60.56 | $60.29 | 11.03 K | $423.10 M |
| 10/26/2026 | $60.58 | $60.75 (0.28%) | $60.94 | $60.58 | 14.04 K | $425.27 M |
| 10/23/2026 | $60.45 | $60.38 (-0.12%) | $60.45 | $60.12 | 21.20 K | $422.69 M |
| 10/22/2026 | $59.73 | $60.30 (0.95%) | $60.36 | $59.72 | 23.44 K | $422.13 M |
| 10/21/2026 | $59.95 | $59.72 (-0.38%) | $60.02 | $59.69 | 52.22 K | $418.07 M |
| 10/20/2026 | $59.59 | $59.91 (0.54%) | $59.91 | $59.59 | 7.90 K | $419.40 M |
| 10/19/2026 | $59.49 | $58.94 (-0.92%) | $59.49 | $58.88 | 15.45 K | $412.56 M |
| 10/16/2026 | $59.78 | $59.56 (-0.37%) | $60.24 | $59.32 | 829.93 K | $372.05 M |
| 10/15/2026 | $59.61 | $59.66 (0.08%) | $59.72 | $59.47 | 16.25 K | $372.67 M |
| 10/14/2026 | $59.30 | $58.95 (-0.59%) | $59.30 | $58.89 | 9.64 K | $368.24 M |
| 10/13/2026 | $59.89 | $59.63 (-0.43%) | $59.89 | $59.32 | 16.50 K | $372.49 M |
| 10/12/2026 | $59.02 | $59.43 (0.69%) | $59.43 | $59.02 | 50.94 K | $371.24 M |
| 10/09/2026 | $58.98 | $59.23 (0.42%) | $59.39 | $58.97 | 16.82 K | $369.99 M |
| 10/08/2026 | $58.22 | $58.75 (0.91%) | $58.84 | $58.12 | 16.04 K | $366.99 M |
| 10/07/2026 | $58.75 | $58.50 (-0.43%) | $58.75 | $58.50 | 21.02 K | $365.43 M |
| 10/06/2026 | $58.86 | $58.95 (0.15%) | $59.24 | $58.84 | 14.84 K | $368.24 M |
| 10/05/2026 | $58.87 | $58.69 (-0.31%) | $58.91 | $58.55 | 12.92 K | $366.61 M |
| 10/02/2026 | $59.02 | $58.90 (-0.2%) | $59.27 | $58.89 | 8.00 K | $367.93 M |
| 10/01/2026 | $58.90 | $58.93 (0.05%) | $59.02 | $58.69 | 10.60 K | $368.11 M |
| 09/30/2026 | $59.76 | $59.46 (-0.5%) | $59.80 | $59.46 | 5.54 K | $371.42 M |
| 09/29/2026 | $60.00 | $59.83 (-0.28%) | $60.00 | $59.59 | 31.52 K | $373.73 M |
| 09/28/2026 | $60.19 | $60.04 (-0.25%) | $60.22 | $59.84 | 17.80 K | $375.05 M |
| 09/25/2026 | $60.29 | $60.18 (-0.18%) | $60.29 | $59.82 | 13.84 K | $375.92 M |
| 09/24/2026 | $60.46 | $60.17 (-0.48%) | $60.65 | $60.05 | 94.20 K | $375.86 M |
| 09/23/2026 | $60.96 | $60.48 (-0.79%) | $60.96 | $60.42 | 49.63 K | $377.79 M |
| 09/22/2026 | $61.20 | $61.18 (-0.03%) | $61.32 | $61.00 | 18.44 K | $382.17 M |
| 09/21/2026 | $60.88 | $61.16 (0.46%) | $61.16 | $60.88 | 34.50 K | $382.04 M |
| 09/18/2026 | $60.67 | $60.62 (-0.08%) | $60.82 | $60.58 | 60.40 K | $378.67 M |
| 09/17/2026 | $61.72 | $61.63 (-0.15%) | $61.76 | $61.59 | 6.40 K | $384.98 M |
| 09/16/2026 | $61.85 | $61.33 (-0.84%) | $62.05 | $61.06 | 21.44 K | $383.10 M |
| 09/15/2026 | $61.84 | $61.67 (-0.27%) | $61.90 | $61.60 | 709.62 K | $385.23 M |
| 09/14/2026 | $62.31 | $62.09 (-0.35%) | $62.31 | $61.84 | 14.10 K | $387.85 M |
| 09/11/2026 | $62.38 | $62.15 (-0.37%) | $62.38 | $62.03 | 7.42 K | $388.23 M |
| 09/10/2026 | $62.37 | $62.10 (-0.43%) | $62.50 | $61.87 | 14.44 K | $387.91 M |
| 09/09/2026 | $62.99 | $62.61 (-0.6%) | $62.99 | $62.49 | 4.80 K | $391.10 M |
| 09/08/2026 | $62.99 | $63.10 (0.17%) | $63.30 | $62.99 | 7.20 K | $394.16 M |
| 09/04/2026 | $63.26 | $63.25 (-0.02%) | $63.63 | $63.25 | 18.11 K | $395.10 M |
| 09/03/2026 | $63.20 | $63.38 (0.28%) | $63.42 | $63.10 | 26.70 K | $395.91 M |
| 09/02/2026 | $63.18 | $62.96 (-0.35%) | $63.18 | $62.88 | 19.50 K | $393.29 M |
| 09/01/2026 | $63.02 | $62.93 (-0.14%) | $63.28 | $62.93 | 7.43 K | $393.10 M |
| 08/31/2026 | $63.36 | $63.19 (-0.27%) | $63.36 | $62.91 | 2.80 K | $394.72 M |
| 08/28/2026 | $63.97 | $63.68 (-0.45%) | $63.97 | $63.67 | 4.90 K | $397.78 M |
| 08/27/2026 | $64.33 | $64.03 (-0.47%) | $64.33 | $63.98 | 9.81 K | $399.97 M |
| 08/26/2026 | $64.85 | $64.62 (-0.35%) | $64.85 | $64.59 | 13.10 K | $403.66 M |
| 08/25/2026 | $64.92 | $64.90 (-0.03%) | $64.94 | $64.65 | 8.00 K | $405.40 M |
| 08/24/2026 | $64.57 | $64.75 (0.28%) | $64.88 | $64.50 | 18.20 K | $404.47 M |
| 08/21/2026 | $64.66 | $64.39 (-0.42%) | $64.66 | $64.30 | 8.00 K | $402.22 M |
| 08/20/2026 | $64.34 | $64.58 (0.37%) | $64.74 | $64.34 | 4.80 K | $403.41 M |
| 08/19/2026 | $64.28 | $64.34 (0.09%) | $64.34 | $64.10 | 4.51 K | $401.91 M |
| 08/18/2026 | $64.05 | $63.63 (-0.66%) | $64.15 | $63.63 | 5.80 K | $397.47 M |
| 08/17/2026 | $64.01 | $64.13 (0.19%) | $64.13 | $64.01 | 8.75 K | $400.59 M |
| 08/14/2026 | $64.55 | $64.54 (-0.02%) | $64.66 | $64.50 | 4.25 K | $403.16 M |
| 08/13/2026 | $64.54 | $64.56 (0.03%) | $64.57 | $64.29 | 3.50 K | $403.28 M |
| 08/12/2026 | $63.87 | $64.09 (0.34%) | $64.12 | $63.78 | 5.12 K | $400.34 M |
| 08/11/2026 | $63.94 | $63.60 (-0.53%) | $63.94 | $63.60 | 5.14 K | $397.28 M |
| 08/10/2026 | $64.25 | $63.88 (-0.58%) | $64.25 | $63.74 | 17.00 K | $399.03 M |
| 08/07/2026 | $64.50 | $64.74 (0.37%) | $64.95 | $64.50 | 2.05 K | $404.41 M |
| 08/06/2026 | $65.18 | $64.40 (-1.2%) | $65.18 | $64.37 | 3.62 K | $402.28 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.
