5 DAY PERFORMANCE
-7.89%
1 MONTH PERFORMANCE
-6.48%
3 MONTH PERFORMANCE
+2.71%
6 MONTH PERFORMANCE
+5.78%
YEAR-TO-DATE PERFORMANCE
+5.95%
1 YEAR PERFORMANCE
+22.56%
FlexShares International Quality Dividend Index Fund Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $35.17 | $35.14 (-0.09%) | $35.24 | $35.07 | 67.90 K | $1.16 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 |
| 05/06/2026 | $34.53 | $34.67 (0.41%) | $34.72 | $34.47 | 58.65 K | $1.09 B |
| 05/05/2026 | $33.68 | $33.88 (0.59%) | $33.95 | $33.68 | 28.80 K | $1.06 B |
| 05/04/2026 | $33.38 | $33.28 (-0.3%) | $33.56 | $33.22 | 24.50 K | $1.04 B |
| 05/01/2026 | $33.55 | $33.55 (0%) | $33.69 | $33.55 | 57.80 K | $1.05 B |
| 04/30/2026 | $33.18 | $33.57 (1.18%) | $33.63 | $33.17 | 130.90 K | $1.05 B |
| 04/29/2026 | $33.08 | $32.95 (-0.39%) | $33.08 | $32.84 | 42.30 K | $1.03 B |
| 04/28/2026 | $33.19 | $33.18 (-0.03%) | $33.24 | $33.09 | 103.20 K | $1.04 B |
| 04/27/2026 | $33.50 | $33.34 (-0.48%) | $33.52 | $33.34 | 48.24 K | $1.05 B |
| 04/24/2026 | $33.40 | $33.47 (0.21%) | $33.53 | $33.27 | 40.00 K | $1.05 B |
| 04/23/2026 | $33.34 | $33.15 (-0.57%) | $33.42 | $32.85 | 35.30 K | $1.04 B |
| 04/22/2026 | $33.55 | $33.50 (-0.15%) | $33.55 | $33.42 | 34.83 K | $1.05 B |
| 04/21/2026 | $33.72 | $33.17 (-1.63%) | $33.72 | $33.16 | 28.30 K | $1.04 B |
| 04/20/2026 | $33.68 | $33.71 (0.09%) | $33.76 | $33.57 | 81.50 K | $1.06 B |
| 04/17/2026 | $33.98 | $33.89 (-0.26%) | $34.16 | $33.87 | 70.20 K | $1.06 B |
| 04/16/2026 | $33.77 | $33.60 (-0.5%) | $33.77 | $33.56 | 159.74 K | $1.05 B |
| 04/15/2026 | $33.62 | $33.63 (0.03%) | $33.67 | $33.56 | 132.94 K | $1.06 B |
| 04/14/2026 | $33.63 | $33.72 (0.27%) | $33.77 | $33.58 | 102.51 K | $1.06 B |
| 04/13/2026 | $32.89 | $33.38 (1.49%) | $33.41 | $32.89 | 49.93 K | $1.05 B |
| 04/10/2026 | $33.25 | $33.15 (-0.3%) | $33.33 | $33.10 | 36.21 K | $1.04 B |
| 04/09/2026 | $32.83 | $33.03 (0.61%) | $33.14 | $32.73 | 63.34 K | $1.04 B |
| 04/08/2026 | $33.11 | $33.06 (-0.15%) | $33.16 | $32.86 | 81.43 K | $1.04 B |
| 04/07/2026 | $31.81 | $31.98 (0.53%) | $32.10 | $31.60 | 100.71 K | $1.00 B |
| 04/06/2026 | $31.90 | $32.02 (0.38%) | $32.07 | $31.89 | 66.13 K | $1.00 B |
| 04/02/2026 | $31.42 | $31.81 (1.24%) | $31.86 | $31.40 | 66.64 K | $998.26 M |
| 04/01/2026 | $31.87 | $31.99 (0.38%) | $32.15 | $31.84 | 82.72 K | $1.00 B |
| 03/31/2026 | $31.03 | $31.67 (2.06%) | $31.67 | $31.03 | 63.40 K | $993.86 M |
| 03/30/2026 | $30.98 | $30.79 (-0.61%) | $31.02 | $30.64 | 55.85 K | $966.25 M |
| 03/27/2026 | $30.82 | $30.69 (-0.42%) | $31.00 | $30.67 | 27.20 K | $963.11 M |
| 03/26/2026 | $31.16 | $30.85 (-0.99%) | $31.35 | $30.84 | 73.20 K | $968.13 M |
| 03/25/2026 | $31.57 | $31.49 (-0.25%) | $31.61 | $31.42 | 55.04 K | $988.21 M |
| 03/24/2026 | $30.92 | $31.15 (0.74%) | $31.25 | $30.91 | 90.42 K | $977.54 M |
| 03/23/2026 | $31.15 | $31.36 (0.67%) | $31.61 | $31.05 | 92.50 K | $984.13 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.
