5 DAY PERFORMANCE
-8.57%
1 MONTH PERFORMANCE
-10.45%
3 MONTH PERFORMANCE
-7.89%
6 MONTH PERFORMANCE
+5.09%
YEAR-TO-DATE PERFORMANCE
+5.95%
1 YEAR PERFORMANCE
+12.94%
FlexShares International Quality Dividend Index Fund Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $35.26 | $35.43 (0.5%) | $35.47 | $35.19 | 76.75 K | $1.14 B |
| 09/18/2026 | $34.89 | $34.99 (0.29%) | $34.99 | $34.82 | 87.20 K | $1.13 B |
| 09/17/2026 | $35.61 | $35.62 (0.03%) | $35.66 | $35.56 | 51.74 K | $1.15 B |
| 09/16/2026 | $35.58 | $35.23 (-0.98%) | $35.58 | $35.07 | 19.73 K | $1.14 B |
| 09/15/2026 | $35.42 | $35.40 (-0.06%) | $35.42 | $35.26 | 60.40 K | $1.14 B |
| 09/14/2026 | $35.49 | $35.57 (0.23%) | $35.72 | $35.40 | 25.70 K | $1.15 B |
| 09/11/2026 | $36.00 | $35.92 (-0.22%) | $36.00 | $35.87 | 22.10 K | $1.16 B |
| 09/10/2026 | $35.81 | $35.68 (-0.36%) | $35.84 | $35.66 | 44.15 K | $1.15 B |
| 09/09/2026 | $36.32 | $36.14 (-0.5%) | $36.34 | $36.07 | 28.60 K | $1.17 B |
| 09/08/2026 | $36.40 | $36.39 (-0.03%) | $36.52 | $36.31 | 19.74 K | $1.18 B |
| 09/04/2026 | $36.13 | $36.28 (0.42%) | $36.38 | $36.13 | 27.25 K | $1.17 B |
| 09/03/2026 | $36.04 | $36.19 (0.42%) | $36.23 | $35.98 | 40.90 K | $1.17 B |
| 09/02/2026 | $35.66 | $35.81 (0.42%) | $35.81 | $35.66 | 26.24 K | $1.16 B |
| 09/01/2026 | $35.76 | $35.66 (-0.28%) | $35.91 | $35.65 | 18.90 K | $1.15 B |
| 08/31/2026 | $35.87 | $35.84 (-0.08%) | $35.96 | $35.70 | 69.81 K | $1.16 B |
| 08/28/2026 | $36.02 | $35.79 (-0.64%) | $36.10 | $35.71 | 98.90 K | $1.16 B |
| 08/27/2026 | $35.94 | $35.95 (0.03%) | $35.97 | $35.87 | 46.75 K | $1.16 B |
| 08/26/2026 | $36.21 | $36.05 (-0.44%) | $36.21 | $36.04 | 19.00 K | $1.16 B |
| 08/25/2026 | $36.05 | $36.17 (0.33%) | $36.22 | $36.01 | 40.50 K | $1.17 B |
| 08/24/2026 | $35.82 | $35.87 (0.14%) | $35.90 | $35.80 | 21.54 K | $1.16 B |
| 08/21/2026 | $35.98 | $35.97 (-0.03%) | $36.18 | $35.93 | 14.70 K | $1.16 B |
| 08/20/2026 | $35.52 | $35.69 (0.48%) | $35.71 | $35.52 | 15.91 K | $1.15 B |
| 08/19/2026 | $35.71 | $35.65 (-0.17%) | $35.75 | $35.60 | 26.01 K | $1.15 B |
| 08/18/2026 | $35.47 | $35.26 (-0.59%) | $35.53 | $35.24 | 25.54 K | $1.14 B |
| 08/17/2026 | $35.78 | $35.74 (-0.11%) | $35.91 | $35.74 | 76.52 K | $1.15 B |
| 08/14/2026 | $35.68 | $35.60 (-0.22%) | $35.79 | $35.58 | 26.13 K | $1.15 B |
| 08/13/2026 | $35.65 | $35.67 (0.06%) | $35.74 | $35.65 | 23.30 K | $1.15 B |
| 08/12/2026 | $35.65 | $35.61 (-0.11%) | $35.72 | $35.58 | 22.51 K | $1.15 B |
| 08/11/2026 | $35.57 | $35.46 (-0.31%) | $35.57 | $35.38 | 19.70 K | $1.15 B |
| 08/10/2026 | $35.43 | $35.39 (-0.11%) | $35.49 | $35.38 | 26.53 K | $1.14 B |
| 08/07/2026 | $35.62 | $35.59 (-0.08%) | $35.62 | $35.49 | 23.53 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 |
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.
