5 DAY PERFORMANCE
-4.25%
1 MONTH PERFORMANCE
-7.39%
3 MONTH PERFORMANCE
-9.04%
6 MONTH PERFORMANCE
-4.93%
YEAR-TO-DATE PERFORMANCE
+5.95%
1 YEAR PERFORMANCE
+10.99%
FlexShares International Quality Dividend Index Fund Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $33.81 | $32.87 (-2.78%) | $33.81 | $32.87 | 72.09 K | $1.10 B |
| 11/04/2026 | $34.17 | $34.22 (0.15%) | $34.33 | $34.13 | 36.40 K | $1.14 B |
| 11/03/2026 | $33.75 | $33.56 (-0.56%) | $33.77 | $33.53 | 26.80 K | $1.12 B |
| 11/02/2026 | $33.75 | $33.65 (-0.3%) | $34.09 | $33.65 | 57.10 K | $1.12 B |
| 10/30/2026 | $33.75 | $33.64 (-0.33%) | $33.78 | $33.52 | 42.35 K | $1.12 B |
| 10/29/2026 | $33.94 | $34.07 (0.38%) | $34.09 | $33.94 | 34.81 K | $1.13 B |
| 10/28/2026 | $33.93 | $34.13 (0.59%) | $34.14 | $33.86 | 52.50 K | $1.13 B |
| 10/27/2026 | $33.73 | $33.92 (0.56%) | $33.92 | $33.73 | 24.70 K | $1.13 B |
| 10/26/2026 | $33.47 | $33.61 (0.42%) | $33.72 | $33.47 | 52.01 K | $1.12 B |
| 10/23/2026 | $33.32 | $33.51 (0.57%) | $33.58 | $33.32 | 52.44 K | $1.12 B |
| 10/22/2026 | $33.63 | $33.51 (-0.36%) | $33.65 | $33.47 | 37.52 K | $1.12 B |
| 10/21/2026 | $34.19 | $34.04 (-0.44%) | $34.19 | $33.95 | 36.23 K | $1.14 B |
| 10/20/2026 | $33.73 | $33.95 (0.65%) | $34.05 | $33.73 | 51.90 K | $1.13 B |
| 10/19/2026 | $33.86 | $33.68 (-0.53%) | $33.90 | $33.67 | 184.15 K | $1.12 B |
| 10/16/2026 | $34.05 | $33.82 (-0.68%) | $34.16 | $33.78 | 62.54 K | $1.12 B |
| 10/15/2026 | $33.97 | $34.01 (0.12%) | $34.17 | $33.78 | 69.20 K | $1.12 B |
| 10/14/2026 | $34.07 | $34.06 (-0.03%) | $34.14 | $34.00 | 54.10 K | $1.12 B |
| 10/13/2026 | $34.38 | $34.49 (0.32%) | $34.49 | $34.29 | 30.90 K | $1.13 B |
| 10/12/2026 | $34.36 | $34.27 (-0.26%) | $34.40 | $34.27 | 29.90 K | $1.13 B |
| 10/09/2026 | $34.35 | $34.39 (0.12%) | $34.40 | $34.29 | 21.00 K | $1.11 B |
| 10/08/2026 | $34.12 | $34.12 (0%) | $34.20 | $34.00 | 24.54 K | $1.10 B |
| 10/07/2026 | $34.24 | $34.37 (0.38%) | $34.39 | $34.15 | 34.90 K | $1.11 B |
| 10/06/2026 | $34.90 | $34.74 (-0.46%) | $34.90 | $34.72 | 163.21 K | $1.12 B |
| 10/05/2026 | $34.71 | $34.78 (0.2%) | $34.80 | $34.59 | 65.50 K | $1.12 B |
| 10/02/2026 | $34.45 | $34.63 (0.52%) | $34.63 | $34.42 | 84.01 K | $1.12 B |
| 10/01/2026 | $34.36 | $34.26 (-0.29%) | $34.40 | $34.05 | 51.20 K | $1.11 B |
| 09/30/2026 | $34.72 | $34.40 (-0.92%) | $34.73 | $34.40 | 40.80 K | $1.11 B |
| 09/29/2026 | $34.65 | $34.64 (-0.03%) | $34.66 | $34.46 | 52.50 K | $1.12 B |
| 09/28/2026 | $34.86 | $34.84 (-0.06%) | $34.92 | $34.63 | 29.24 K | $1.13 B |
| 09/25/2026 | $34.92 | $35.06 (0.4%) | $35.09 | $34.82 | 35.12 K | $1.13 B |
| 09/24/2026 | $34.86 | $34.81 (-0.14%) | $34.86 | $34.63 | 68.90 K | $1.12 B |
| 09/23/2026 | $35.11 | $34.84 (-0.77%) | $35.11 | $34.74 | 55.61 K | $1.13 B |
| 09/22/2026 | $35.28 | $35.43 (0.43%) | $35.49 | $35.25 | 36.91 K | $1.14 B |
| 09/21/2026 | $35.29 | $35.43 (0.4%) | $35.47 | $35.19 | 76.80 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 |
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.
