5 DAY PERFORMANCE
-7.50%
1 MONTH PERFORMANCE
-5.93%
3 MONTH PERFORMANCE
-5.79%
6 MONTH PERFORMANCE
-2.78%
YEAR-TO-DATE PERFORMANCE
+5.95%
1 YEAR PERFORMANCE
+15.91%
FlexShares International Quality Dividend Index Fund Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $35.60 | $35.53 (-0.18%) | $35.64 | $35.47 | 5.78 K | $1.15 B |
| 08/06/2026 | $35.27 | $35.30 (0.09%) | $35.47 | $35.25 | 37.80 K | $1.14 B |
| 08/05/2026 | $35.52 | $35.41 (-0.31%) | $35.53 | $35.40 | 52.20 K | $1.14 B |
| 08/04/2026 | $35.23 | $35.44 (0.6%) | $35.46 | $35.20 | 40.60 K | $1.14 B |
| 08/03/2026 | $34.76 | $34.89 (0.37%) | $34.94 | $34.73 | 30.42 K | $1.13 B |
| 07/31/2026 | $34.90 | $34.82 (-0.23%) | $34.90 | $34.54 | 53.42 K | $1.12 B |
| 07/30/2026 | $34.57 | $34.80 (0.67%) | $34.85 | $34.57 | 35.70 K | $1.12 B |
| 07/29/2026 | $34.08 | $33.90 (-0.53%) | $34.42 | $33.84 | 54.55 K | $1.13 B |
| 07/28/2026 | $33.99 | $34.17 (0.53%) | $34.25 | $33.98 | 31.45 K | $1.14 B |
| 07/27/2026 | $34.53 | $34.36 (-0.49%) | $34.55 | $34.19 | 32.80 K | $1.15 B |
| 07/24/2026 | $34.43 | $34.26 (-0.49%) | $34.48 | $34.25 | 223.73 K | $1.13 B |
| 07/23/2026 | $34.42 | $34.41 (-0.03%) | $34.52 | $34.30 | 37.03 K | $1.12 B |
| 07/22/2026 | $34.73 | $34.79 (0.17%) | $34.84 | $34.73 | 70.20 K | $1.14 B |
| 07/21/2026 | $34.58 | $34.71 (0.38%) | $34.73 | $34.41 | 19.63 K | $1.13 B |
| 07/20/2026 | $34.26 | $34.08 (-0.53%) | $34.35 | $34.03 | 63.70 K | $1.13 B |
| 07/17/2026 | $33.92 | $34.24 (0.94%) | $34.32 | $33.89 | 48.80 K | $1.14 B |
| 07/16/2026 | $34.37 | $34.43 (0.17%) | $34.56 | $34.35 | 41.41 K | $1.13 B |
| 07/15/2026 | $34.74 | $34.81 (0.2%) | $34.83 | $34.49 | 42.85 K | $1.14 B |
| 07/14/2026 | $34.57 | $34.62 (0.14%) | $34.72 | $34.54 | 154.42 K | $1.13 B |
| 07/13/2026 | $34.46 | $34.18 (-0.81%) | $34.46 | $34.16 | 41.70 K | $1.12 B |
| 07/10/2026 | $34.65 | $34.70 (0.14%) | $34.77 | $34.56 | 36.84 K | $1.15 B |
| 07/09/2026 | $34.31 | $34.43 (0.35%) | $34.54 | $34.31 | 33.05 K | $1.14 B |
| 07/08/2026 | $34.06 | $34.28 (0.65%) | $34.30 | $33.87 | 77.73 K | $1.15 B |
| 07/07/2026 | $34.53 | $34.24 (-0.84%) | $34.62 | $34.24 | 347.93 K | $1.15 B |
| 07/06/2026 | $34.70 | $34.79 (0.26%) | $34.86 | $34.67 | 27.40 K | $1.17 B |
| 07/02/2026 | $34.42 | $34.25 (-0.49%) | $34.68 | $34.00 | 75.10 K | $1.16 B |
| 07/01/2026 | $34.09 | $34.07 (-0.06%) | $34.23 | $34.03 | 58.95 K | $1.15 B |
| 06/30/2026 | $34.36 | $34.56 (0.58%) | $34.62 | $34.36 | 47.60 K | $1.17 B |
| 06/29/2026 | $34.22 | $34.44 (0.64%) | $34.45 | $33.95 | 82.81 K | $1.16 B |
| 06/26/2026 | $33.97 | $34.12 (0.44%) | $34.26 | $33.93 | 67.85 K | $1.15 B |
| 06/25/2026 | $34.49 | $34.37 (-0.35%) | $34.49 | $34.17 | 83.91 K | $1.15 B |
| 06/24/2026 | $33.97 | $33.98 (0.03%) | $34.05 | $33.79 | 74.14 K | $1.13 B |
| 06/23/2026 | $34.17 | $34.20 (0.09%) | $34.42 | $34.17 | 107.10 K | $1.14 B |
| 06/22/2026 | $35.17 | $35.14 (-0.09%) | $35.24 | $35.07 | 67.90 K | $1.15 B |
| 06/18/2026 | $34.98 | $34.97 (-0.03%) | $35.14 | $34.97 | 72.00 K | $1.15 B |
| 06/17/2026 | $35.81 | $35.22 (-1.65%) | $35.89 | $35.22 | 73.00 K | $1.16 B |
| 06/16/2026 | $35.67 | $35.42 (-0.7%) | $35.74 | $35.42 | 118.02 K | $1.14 B |
| 06/15/2026 | $35.72 | $35.61 (-0.31%) | $35.73 | $35.60 | 45.50 K | $1.15 B |
| 06/12/2026 | $35.02 | $35.22 (0.57%) | $35.29 | $34.96 | 25.73 K | $1.16 B |
| 06/11/2026 | $34.21 | $34.94 (2.13%) | $34.99 | $34.14 | 40.80 K | $1.15 B |
| 06/10/2026 | $34.11 | $33.83 (-0.82%) | $34.33 | $33.83 | 54.43 K | $1.14 B |
| 06/09/2026 | $34.52 | $34.20 (-0.93%) | $34.58 | $33.57 | 50.10 K | $1.15 B |
| 06/08/2026 | $34.23 | $34.10 (-0.38%) | $34.25 | $34.02 | 76.80 K | $1.15 B |
| 06/05/2026 | $34.47 | $33.80 (-1.94%) | $34.47 | $33.72 | 83.50 K | $1.13 B |
| 06/04/2026 | $34.95 | $35.08 (0.37%) | $35.17 | $34.91 | 34.10 K | $1.17 B |
| 06/03/2026 | $35.21 | $35.00 (-0.6%) | $35.21 | $34.94 | 54.51 K | $1.17 B |
| 06/02/2026 | $35.08 | $35.36 (0.8%) | $35.36 | $35.08 | 63.00 K | $1.16 B |
| 06/01/2026 | $34.90 | $35.09 (0.54%) | $35.17 | $34.79 | 51.70 K | $1.15 B |
| 05/29/2026 | $34.94 | $34.82 (-0.34%) | $34.99 | $34.80 | 47.95 K | $1.09 B |
| 05/28/2026 | $34.66 | $34.90 (0.69%) | $34.99 | $34.66 | 28.80 K | $1.10 B |
| 05/27/2026 | $35.07 | $34.99 (-0.23%) | $35.08 | $34.90 | 53.20 K | $1.10 B |
| 05/26/2026 | $34.95 | $35.04 (0.26%) | $35.04 | $34.86 | 35.11 K | $1.10 B |
| 05/22/2026 | $34.53 | $34.44 (-0.26%) | $34.59 | $34.42 | 34.10 K | $1.08 B |
| 05/21/2026 | $34.18 | $34.61 (1.26%) | $34.70 | $34.18 | 32.43 K | $1.09 B |
| 05/20/2026 | $33.97 | $34.42 (1.32%) | $34.45 | $33.97 | 65.02 K | $1.08 B |
| 05/19/2026 | $33.78 | $33.81 (0.09%) | $34.01 | $33.70 | 39.45 K | $1.06 B |
| 05/18/2026 | $34.11 | $34.16 (0.15%) | $34.20 | $33.92 | 42.12 K | $1.07 B |
| 05/15/2026 | $33.90 | $33.81 (-0.27%) | $33.94 | $33.77 | 50.00 K | $1.06 B |
| 05/14/2026 | $34.56 | $34.64 (0.23%) | $34.69 | $34.56 | 21.42 K | $1.09 B |
| 05/13/2026 | $34.40 | $34.60 (0.58%) | $34.68 | $34.40 | 40.10 K | $1.09 B |
| 05/12/2026 | $34.45 | $34.46 (0.03%) | $34.46 | $34.16 | 108.20 K | $1.08 B |
| 05/11/2026 | $34.72 | $34.81 (0.26%) | $34.83 | $34.72 | 51.70 K | $1.09 B |
| 05/08/2026 | $34.56 | $34.75 (0.55%) | $34.79 | $34.55 | 27.53 K | $1.09 B |
| 05/07/2026 | $34.64 | $34.19 (-1.3%) | $34.64 | $34.19 | 45.51 K | $1.07 B |
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.
