5 DAY PERFORMANCE
+2.55%
1 MONTH PERFORMANCE
-1.85%
3 MONTH PERFORMANCE
-0.06%
6 MONTH PERFORMANCE
+6.47%
YEAR-TO-DATE PERFORMANCE
+7.37%
1 YEAR PERFORMANCE
+4.55%
FlexShares Global Quality FlexShares Global Quality Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $60.88 | $61.14 (0.43%) | $61.14 | $60.88 | 34.41 K | $381.92 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 |
| 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 |
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.
