5 DAY PERFORMANCE
-7.53%
1 MONTH PERFORMANCE
-1.80%
3 MONTH PERFORMANCE
-5.46%
6 MONTH PERFORMANCE
+6.89%
YEAR-TO-DATE PERFORMANCE
+2.95%
1 YEAR PERFORMANCE
+23.88%
FlexShares International Quality Dividend Dynamic Index Fund Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $41.97 | $42.10 (0.31%) | $42.10 | $41.97 | 835 | $96.24 M |
| 05/05/2026 | $40.91 | $41.14 (0.56%) | $41.20 | $40.91 | 4.05 K | $93.89 M |
| 05/04/2026 | $40.56 | $40.44 (-0.3%) | $40.56 | $40.44 | 1.12 K | $92.29 M |
| 05/01/2026 | $40.76 | $40.79 (0.07%) | $40.98 | $39.26 | 5.70 K | $93.09 M |
| 04/30/2026 | $40.47 | $40.91 (1.09%) | $40.93 | $40.45 | 4.85 K | $93.36 M |
| 04/29/2026 | $40.35 | $40.11 (-0.59%) | $40.35 | $40.11 | 1.72 K | $92.09 M |
| 04/28/2026 | $40.41 | $40.42 (0.02%) | $40.43 | $40.39 | 1.10 K | $92.81 M |
| 04/27/2026 | $40.77 | $40.65 (-0.29%) | $40.78 | $40.63 | 3.90 K | $93.33 M |
| 04/24/2026 | $40.53 | $40.79 (0.64%) | $40.79 | $40.53 | 3.22 K | $93.31 M |
| 04/23/2026 | $40.70 | $40.27 (-1.06%) | $40.70 | $40.04 | 25.70 K | $92.12 M |
| 04/22/2026 | $40.97 | $40.97 (0%) | $41.00 | $40.85 | 1.90 K | $92.68 M |
| 04/21/2026 | $41.33 | $40.69 (-1.55%) | $41.33 | $40.69 | 8.52 K | $92.05 M |
| 04/20/2026 | $41.13 | $41.25 (0.29%) | $41.26 | $41.12 | 5.40 K | $93.31 M |
| 04/17/2026 | $41.41 | $41.33 (-0.19%) | $41.68 | $41.28 | 33.91 K | $93.50 M |
| 04/16/2026 | $40.90 | $40.81 (-0.22%) | $40.94 | $40.70 | 10.90 K | $93.23 M |
| 04/15/2026 | $40.77 | $40.79 (0.05%) | $40.79 | $40.60 | 4.10 K | $93.18 M |
| 04/14/2026 | $40.62 | $40.81 (0.47%) | $40.87 | $40.62 | 4.60 K | $93.23 M |
| 04/13/2026 | $39.69 | $40.28 (1.49%) | $40.28 | $39.69 | 2.90 K | $92.02 M |
| 04/10/2026 | $40.14 | $40.05 (-0.22%) | $40.20 | $39.99 | 2.21 K | $93.93 M |
| 04/09/2026 | $39.56 | $39.75 (0.48%) | $39.75 | $39.33 | 7.63 K | $93.22 M |
| 04/08/2026 | $39.90 | $39.82 (-0.2%) | $39.96 | $39.66 | 5.34 K | $93.39 M |
| 04/07/2026 | $38.22 | $38.32 (0.26%) | $39.61 | $37.58 | 9.00 K | $89.87 M |
| 04/06/2026 | $38.31 | $38.41 (0.26%) | $38.42 | $38.31 | 2.90 K | $90.08 M |
| 04/02/2026 | $37.54 | $38.14 (1.6%) | $38.14 | $37.54 | 11.30 K | $102.25 M |
| 04/01/2026 | $38.33 | $38.29 (-0.1%) | $38.51 | $38.21 | 2.10 K | $105.06 M |
| 03/31/2026 | $37.21 | $37.91 (1.88%) | $37.91 | $37.21 | 2.62 K | $104.01 M |
| 03/30/2026 | $37.08 | $36.80 (-0.76%) | $37.10 | $36.73 | 8.11 K | $100.97 M |
| 03/27/2026 | $36.88 | $36.81 (-0.19%) | $37.01 | $36.71 | 4.00 K | $100.50 M |
| 03/26/2026 | $37.32 | $36.98 (-0.91%) | $37.46 | $36.98 | 8.80 K | $100.96 M |
| 03/25/2026 | $37.83 | $37.77 (-0.16%) | $37.90 | $37.64 | 1.75 K | $103.12 M |
| 03/24/2026 | $36.98 | $37.21 (0.62%) | $37.35 | $36.93 | 2.30 K | $100.96 M |
| 03/23/2026 | $37.33 | $37.49 (0.43%) | $37.78 | $37.18 | 11.30 K | $101.72 M |
| 03/20/2026 | $37.37 | $36.51 (-2.3%) | $37.53 | $36.51 | 6.20 K | $99.86 M |
| 03/19/2026 | $37.25 | $37.79 (1.45%) | $37.96 | $37.22 | 15.70 K | $103.36 M |
| 03/18/2026 | $38.12 | $37.76 (-0.94%) | $38.30 | $37.76 | 12.70 K | $103.28 M |
| 03/17/2026 | $38.40 | $38.36 (-0.1%) | $38.45 | $38.23 | 6.80 K | $104.92 M |
| 03/16/2026 | $37.91 | $38.19 (0.74%) | $38.20 | $37.91 | 6.44 K | $101.32 M |
| 03/13/2026 | $37.77 | $37.35 (-1.11%) | $37.77 | $37.35 | 4.60 K | $100.29 M |
| 03/12/2026 | $38.21 | $37.81 (-1.05%) | $38.21 | $37.74 | 5.93 K | $102.10 M |
| 03/11/2026 | $38.56 | $38.55 (-0.03%) | $38.56 | $37.80 | 4.10 K | $104.17 M |
| 03/10/2026 | $38.66 | $38.35 (-0.8%) | $38.97 | $38.03 | 7.50 K | $103.63 M |
| 03/09/2026 | $37.54 | $38.37 (2.21%) | $38.37 | $37.23 | 6.10 K | $103.69 M |
| 03/06/2026 | $37.77 | $37.88 (0.29%) | $38.17 | $37.62 | 5.63 K | $100.60 M |
| 03/05/2026 | $38.83 | $38.33 (-1.29%) | $38.83 | $37.97 | 10.40 K | $101.80 M |
| 03/04/2026 | $38.92 | $39.17 (0.64%) | $39.19 | $38.10 | 9.20 K | $104.03 M |
| 03/03/2026 | $38.24 | $38.62 (0.99%) | $38.76 | $37.41 | 25.01 K | $102.57 M |
| 03/02/2026 | $39.77 | $40.09 (0.8%) | $40.14 | $39.77 | 7.60 K | $105.32 M |
| 02/27/2026 | $40.68 | $40.55 (-0.32%) | $40.78 | $40.55 | 5.30 K | $99.61 M |
| 02/26/2026 | $40.93 | $40.85 (-0.2%) | $40.93 | $40.55 | 7.10 K | $98.58 M |
| 02/25/2026 | $40.97 | $40.88 (-0.22%) | $40.99 | $40.01 | 6.30 K | $98.65 M |
| 02/24/2026 | $40.13 | $40.32 (0.47%) | $40.39 | $40.02 | 6.10 K | $97.39 M |
| 02/23/2026 | $40.16 | $40.22 (0.15%) | $40.22 | $40.10 | 4.20 K | $97.14 M |
| 02/20/2026 | $39.98 | $40.43 (1.13%) | $40.43 | $39.98 | 3.20 K | $98.97 M |
| 02/19/2026 | $39.90 | $39.97 (0.18%) | $40.03 | $39.85 | 6.70 K | $97.84 M |
| 02/18/2026 | $40.20 | $40.20 (0%) | $40.42 | $40.07 | 8.90 K | $99.22 M |
| 02/17/2026 | $39.76 | $40.04 (0.7%) | $40.06 | $39.76 | 6.80 K | $98.82 M |
| 02/13/2026 | $39.99 | $40.06 (0.18%) | $40.10 | $39.84 | 2.60 K | $98.61 M |
| 02/12/2026 | $40.85 | $40.08 (-1.88%) | $40.85 | $40.03 | 2.83 K | $98.66 M |
| 02/11/2026 | $40.66 | $40.68 (0.05%) | $40.78 | $40.36 | 4.43 K | $100.14 M |
| 02/10/2026 | $40.43 | $40.53 (0.25%) | $40.53 | $40.43 | 4.53 K | $99.77 M |
| 02/09/2026 | $40.11 | $40.29 (0.45%) | $40.42 | $40.05 | 3.81 K | $97.80 M |
| 02/06/2026 | $39.45 | $39.90 (1.14%) | $39.90 | $39.45 | 15.50 K | $99.44 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.
