5 DAY PERFORMANCE
-3.99%
1 MONTH PERFORMANCE
+0.59%
3 MONTH PERFORMANCE
-2.78%
6 MONTH PERFORMANCE
+10.73%
YEAR-TO-DATE PERFORMANCE
+5.95%
1 YEAR PERFORMANCE
+23.93%
FlexShares International Quality Dividend Index Fund Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $34.53 | $34.67 (0.41%) | $34.72 | $34.47 | 58.35 K | $1.06 B |
| 05/05/2026 | $33.68 | $33.88 (0.59%) | $33.95 | $33.68 | 28.80 K | $1.03 B |
| 05/04/2026 | $33.38 | $33.28 (-0.3%) | $33.56 | $33.22 | 24.50 K | $1.01 B |
| 05/01/2026 | $33.55 | $33.55 (0%) | $33.69 | $33.55 | 57.80 K | $1.02 B |
| 04/30/2026 | $33.18 | $33.57 (1.18%) | $33.63 | $33.17 | 130.90 K | $1.02 B |
| 04/29/2026 | $33.08 | $32.95 (-0.39%) | $33.08 | $32.84 | 42.30 K | $1.00 B |
| 04/28/2026 | $33.19 | $33.18 (-0.03%) | $33.24 | $33.09 | 103.20 K | $1.01 B |
| 04/27/2026 | $33.50 | $33.34 (-0.48%) | $33.52 | $33.34 | 48.24 K | $1.01 B |
| 04/24/2026 | $33.40 | $33.47 (0.21%) | $33.53 | $33.27 | 40.00 K | $1.02 B |
| 04/23/2026 | $33.34 | $33.15 (-0.57%) | $33.42 | $32.85 | 35.30 K | $1.01 B |
| 04/22/2026 | $33.55 | $33.50 (-0.15%) | $33.55 | $33.42 | 34.83 K | $1.02 B |
| 04/21/2026 | $33.72 | $33.17 (-1.63%) | $33.72 | $33.16 | 28.30 K | $1.01 B |
| 04/20/2026 | $33.68 | $33.71 (0.09%) | $33.76 | $33.57 | 81.50 K | $1.02 B |
| 04/17/2026 | $33.98 | $33.89 (-0.26%) | $34.16 | $33.87 | 70.20 K | $1.02 B |
| 04/16/2026 | $33.77 | $33.60 (-0.5%) | $33.77 | $33.56 | 159.74 K | $1.01 B |
| 04/15/2026 | $33.62 | $33.63 (0.03%) | $33.67 | $33.56 | 132.94 K | $1.03 B |
| 04/14/2026 | $33.63 | $33.72 (0.27%) | $33.77 | $33.58 | 102.51 K | $1.04 B |
| 04/13/2026 | $32.89 | $33.38 (1.49%) | $33.41 | $32.89 | 49.93 K | $1.03 B |
| 04/10/2026 | $33.25 | $33.15 (-0.3%) | $33.33 | $33.10 | 36.21 K | $1.02 B |
| 04/09/2026 | $32.83 | $33.03 (0.61%) | $33.14 | $32.73 | 63.34 K | $1.02 B |
| 04/08/2026 | $33.11 | $33.06 (-0.15%) | $33.16 | $32.86 | 81.43 K | $1.02 B |
| 04/07/2026 | $31.81 | $31.98 (0.53%) | $32.10 | $31.60 | 100.71 K | $989.25 M |
| 04/06/2026 | $31.90 | $32.02 (0.38%) | $32.07 | $31.89 | 66.13 K | $990.49 M |
| 04/02/2026 | $31.42 | $31.81 (1.24%) | $31.86 | $31.40 | 66.64 K | $1.14 B |
| 04/01/2026 | $31.87 | $31.99 (0.38%) | $32.15 | $31.84 | 82.72 K | $1.15 B |
| 03/31/2026 | $31.03 | $31.67 (2.06%) | $31.67 | $31.03 | 63.40 K | $1.16 B |
| 03/30/2026 | $30.98 | $30.79 (-0.61%) | $31.02 | $30.64 | 55.85 K | $1.13 B |
| 03/27/2026 | $30.82 | $30.69 (-0.42%) | $31.00 | $30.67 | 27.20 K | $1.12 B |
| 03/26/2026 | $31.16 | $30.85 (-0.99%) | $31.35 | $30.84 | 73.20 K | $1.13 B |
| 03/25/2026 | $31.57 | $31.49 (-0.25%) | $31.61 | $31.42 | 55.04 K | $1.15 B |
| 03/24/2026 | $30.92 | $31.15 (0.74%) | $31.25 | $30.91 | 90.42 K | $1.12 B |
| 03/23/2026 | $31.15 | $31.36 (0.67%) | $31.61 | $31.05 | 92.50 K | $1.13 B |
| 03/20/2026 | $31.28 | $30.65 (-2.01%) | $31.29 | $30.55 | 52.40 K | $1.12 B |
| 03/19/2026 | $31.12 | $31.64 (1.67%) | $31.77 | $31.08 | 89.51 K | $1.16 B |
| 03/18/2026 | $31.92 | $31.52 (-1.25%) | $31.99 | $31.52 | 76.80 K | $1.14 B |
| 03/17/2026 | $32.19 | $32.12 (-0.22%) | $32.26 | $32.07 | 88.50 K | $1.16 B |
| 03/16/2026 | $31.70 | $31.93 (0.73%) | $31.93 | $31.70 | 41.50 K | $1.14 B |
| 03/13/2026 | $31.71 | $31.27 (-1.39%) | $31.83 | $31.25 | 263.70 K | $1.13 B |
| 03/12/2026 | $31.90 | $31.59 (-0.97%) | $31.92 | $31.54 | 61.44 K | $1.14 B |
| 03/11/2026 | $32.15 | $32.22 (0.22%) | $32.33 | $32.02 | 488.53 K | $1.17 B |
| 03/10/2026 | $32.22 | $32.22 (0%) | $32.61 | $32.12 | 105.90 K | $1.14 B |
| 03/09/2026 | $31.57 | $32.14 (1.81%) | $32.19 | $31.32 | 64.00 K | $1.14 B |
| 03/06/2026 | $31.70 | $31.92 (0.69%) | $32.07 | $31.57 | 106.50 K | $1.13 B |
| 03/05/2026 | $32.30 | $32.14 (-0.5%) | $32.43 | $31.84 | 95.10 K | $1.14 B |
| 03/04/2026 | $32.57 | $32.75 (0.55%) | $32.78 | $32.45 | 129.12 K | $1.05 B |
| 03/03/2026 | $32.04 | $32.42 (1.19%) | $32.59 | $31.70 | 148.20 K | $1.04 B |
| 03/02/2026 | $33.26 | $33.46 (0.6%) | $33.59 | $33.26 | 112.23 K | $1.07 B |
| 02/27/2026 | $33.93 | $33.90 (-0.09%) | $34.01 | $33.83 | 100.52 K | $1.03 B |
| 02/26/2026 | $34.08 | $33.98 (-0.29%) | $34.10 | $33.79 | 77.21 K | $1.04 B |
| 02/25/2026 | $33.95 | $34.14 (0.56%) | $34.21 | $33.95 | 66.30 K | $1.04 B |
| 02/24/2026 | $33.56 | $33.70 (0.42%) | $33.77 | $33.54 | 65.50 K | $1.03 B |
| 02/23/2026 | $33.66 | $33.61 (-0.15%) | $33.78 | $33.51 | 69.60 K | $1.03 B |
| 02/20/2026 | $33.39 | $33.77 (1.14%) | $33.77 | $33.39 | 82.40 K | $1.05 B |
| 02/19/2026 | $33.37 | $33.50 (0.39%) | $33.50 | $33.33 | 114.93 K | $1.04 B |
| 02/18/2026 | $33.65 | $33.65 (0%) | $33.81 | $33.58 | 132.90 K | $1.04 B |
| 02/17/2026 | $33.34 | $33.56 (0.66%) | $33.59 | $33.19 | 55.40 K | $1.04 B |
| 02/13/2026 | $33.38 | $33.58 (0.6%) | $33.59 | $33.30 | 119.93 K | $1.04 B |
| 02/12/2026 | $33.83 | $33.45 (-1.12%) | $33.86 | $33.39 | 139.60 K | $1.03 B |
| 02/11/2026 | $33.77 | $33.81 (0.12%) | $33.85 | $33.60 | 84.44 K | $1.04 B |
| 02/10/2026 | $33.74 | $33.63 (-0.33%) | $33.74 | $33.63 | 51.60 K | $1.04 B |
| 02/09/2026 | $33.30 | $33.56 (0.78%) | $33.57 | $33.29 | 104.44 K | $1.04 B |
| 02/06/2026 | $32.81 | $33.13 (0.98%) | $33.15 | $32.81 | 85.10 K | $1.05 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.
