5 DAY PERFORMANCE
-5.89%
1 MONTH PERFORMANCE
-11.23%
3 MONTH PERFORMANCE
-12.99%
6 MONTH PERFORMANCE
-8.31%
YEAR-TO-DATE PERFORMANCE
+2.95%
1 YEAR PERFORMANCE
+7.16%
FlexShares International Quality Dividend Dynamic Index Fund Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $40.14 | $39.11 (-2.57%) | $40.14 | $39.10 | 4.45 K | $101.68 M |
| 11/04/2026 | $40.71 | $40.86 (0.37%) | $40.99 | $40.71 | 2.10 K | $106.23 M |
| 11/03/2026 | $40.22 | $40.04 (-0.45%) | $40.29 | $40.04 | 5.02 K | $104.10 M |
| 11/02/2026 | $40.28 | $40.17 (-0.27%) | $40.59 | $40.16 | 4.82 K | $104.44 M |
| 10/30/2026 | $40.11 | $40.08 (-0.07%) | $40.20 | $39.82 | 9.43 K | $104.20 M |
| 10/29/2026 | $40.63 | $40.75 (0.3%) | $40.76 | $40.60 | 2.00 K | $105.94 M |
| 10/28/2026 | $40.72 | $40.92 (0.49%) | $40.92 | $40.72 | 6.80 K | $106.40 M |
| 10/27/2026 | $40.51 | $40.65 (0.35%) | $40.65 | $40.51 | 1.90 K | $105.70 M |
| 10/26/2026 | $40.03 | $40.15 (0.3%) | $40.18 | $39.60 | 1.12 K | $104.40 M |
| 10/23/2026 | $39.84 | $40.01 (0.43%) | $40.10 | $39.84 | 9.80 K | $104.01 M |
| 10/22/2026 | $40.39 | $40.12 (-0.67%) | $40.39 | $40.12 | 2.60 K | $104.29 M |
| 10/21/2026 | $41.08 | $41.02 (-0.15%) | $41.17 | $40.63 | 1.60 K | $106.65 M |
| 10/20/2026 | $40.74 | $40.87 (0.32%) | $41.08 | $40.74 | 2.04 K | $106.26 M |
| 10/19/2026 | $40.72 | $40.60 (-0.29%) | $40.72 | $40.56 | 2.52 K | $105.56 M |
| 10/16/2026 | $40.89 | $40.69 (-0.49%) | $40.89 | $40.66 | 2.80 K | $105.78 M |
| 10/15/2026 | $40.74 | $41.13 (0.96%) | $41.13 | $40.59 | 12.90 K | $106.93 M |
| 10/14/2026 | $41.36 | $41.11 (-0.6%) | $41.36 | $41.11 | 1.55 K | $106.89 M |
| 10/13/2026 | $41.60 | $41.55 (-0.12%) | $41.69 | $41.55 | 3.00 K | $108.03 M |
| 10/12/2026 | $41.76 | $41.54 (-0.53%) | $41.76 | $41.54 | 1.20 K | $108.01 M |
| 10/09/2026 | $41.78 | $41.75 (-0.07%) | $41.79 | $41.01 | 5.40 K | $107.41 M |
| 10/08/2026 | $41.44 | $41.38 (-0.14%) | $41.44 | $41.29 | 4.20 K | $106.45 M |
| 10/07/2026 | $41.63 | $41.84 (0.5%) | $41.91 | $41.56 | 2.31 K | $107.64 M |
| 10/06/2026 | $42.67 | $42.45 (-0.52%) | $42.67 | $42.45 | 8.40 K | $109.21 M |
| 10/05/2026 | $42.28 | $42.49 (0.5%) | $42.58 | $42.28 | 2.61 K | $109.31 M |
| 10/02/2026 | $42.27 | $42.30 (0.07%) | $42.31 | $42.11 | 4.30 K | $108.82 M |
| 10/01/2026 | $42.09 | $41.77 (-0.76%) | $42.09 | $41.30 | 3.50 K | $107.46 M |
| 09/30/2026 | $42.30 | $42.03 (-0.64%) | $42.30 | $41.99 | 12.94 K | $108.13 M |
| 09/29/2026 | $42.28 | $42.30 (0.05%) | $42.32 | $42.24 | 3.20 K | $108.82 M |
| 09/28/2026 | $42.37 | $42.40 (0.07%) | $42.49 | $42.20 | 2.90 K | $109.08 M |
| 09/25/2026 | $42.58 | $42.81 (0.54%) | $42.81 | $42.24 | 11.00 K | $110.13 M |
| 09/24/2026 | $42.38 | $42.30 (-0.19%) | $42.38 | $42.10 | 6.54 K | $108.82 M |
| 09/23/2026 | $42.65 | $42.32 (-0.77%) | $42.65 | $42.28 | 4.80 K | $108.87 M |
| 09/22/2026 | $43.00 | $43.07 (0.16%) | $43.12 | $43.00 | 3.00 K | $110.80 M |
| 09/21/2026 | $42.86 | $43.08 (0.51%) | $43.12 | $42.86 | 2.80 K | $110.83 M |
| 09/18/2026 | $42.41 | $42.45 (0.09%) | $42.45 | $42.26 | 5.00 K | $109.21 M |
| 09/17/2026 | $43.08 | $43.14 (0.14%) | $43.28 | $43.07 | 8.00 K | $110.98 M |
| 09/16/2026 | $43.00 | $42.63 (-0.86%) | $43.00 | $42.43 | 5.31 K | $109.67 M |
| 09/15/2026 | $42.82 | $42.73 (-0.21%) | $42.82 | $42.64 | 1.14 K | $109.93 M |
| 09/14/2026 | $42.93 | $43.05 (0.28%) | $43.18 | $42.93 | 3.62 K | $110.75 M |
| 09/11/2026 | $43.74 | $43.62 (-0.27%) | $43.74 | $43.57 | 2.01 K | $112.22 M |
| 09/10/2026 | $43.52 | $43.28 (-0.55%) | $43.52 | $43.28 | 4.14 K | $111.34 M |
| 09/09/2026 | $44.13 | $43.94 (-0.43%) | $44.13 | $43.91 | 3.42 K | $113.04 M |
| 09/08/2026 | $44.39 | $44.21 (-0.41%) | $44.46 | $44.21 | 2.10 K | $113.73 M |
| 09/04/2026 | $44.16 | $44.22 (0.14%) | $44.22 | $44.08 | 6.21 K | $113.76 M |
| 09/03/2026 | $43.80 | $43.93 (0.3%) | $43.96 | $43.65 | 2.70 K | $113.01 M |
| 09/02/2026 | $43.39 | $43.40 (0.02%) | $43.40 | $43.33 | 1.64 K | $111.65 M |
| 09/01/2026 | $43.35 | $43.21 (-0.32%) | $43.35 | $43.21 | 1.10 K | $111.16 M |
| 08/31/2026 | $43.73 | $43.54 (-0.43%) | $43.73 | $43.40 | 3.00 K | $112.01 M |
| 08/28/2026 | $43.94 | $43.56 (-0.86%) | $43.94 | $43.52 | 2.10 K | $112.06 M |
| 08/27/2026 | $43.85 | $43.87 (0.05%) | $43.87 | $43.79 | 2.03 K | $112.86 M |
| 08/26/2026 | $43.96 | $43.97 (0.02%) | $44.08 | $43.96 | 8.70 K | $113.12 M |
| 08/25/2026 | $43.87 | $44.01 (0.32%) | $44.01 | $43.84 | 6.70 K | $113.22 M |
| 08/24/2026 | $43.55 | $43.68 (0.3%) | $43.76 | $43.55 | 1.40 K | $112.37 M |
| 08/21/2026 | $43.80 | $43.84 (0.09%) | $43.90 | $43.78 | 1.42 K | $112.78 M |
| 08/20/2026 | $43.39 | $43.37 (-0.05%) | $43.42 | $43.34 | 2.40 K | $111.57 M |
| 08/19/2026 | $43.48 | $43.42 (-0.14%) | $43.48 | $43.36 | 2.15 K | $111.70 M |
| 08/18/2026 | $43.41 | $43.16 (-0.58%) | $43.41 | $43.11 | 10.73 K | $111.03 M |
| 08/17/2026 | $44.00 | $43.84 (-0.36%) | $44.04 | $43.81 | 7.60 K | $112.78 M |
| 08/14/2026 | $43.87 | $43.71 (-0.36%) | $43.95 | $43.67 | 1.50 K | $112.45 M |
| 08/13/2026 | $43.86 | $43.76 (-0.23%) | $43.86 | $43.76 | 2.91 K | $112.58 M |
| 08/12/2026 | $43.64 | $43.60 (-0.09%) | $43.65 | $43.60 | 2.00 K | $112.16 M |
| 08/11/2026 | $43.45 | $43.28 (-0.39%) | $43.45 | $43.28 | 5.50 K | $111.34 M |
| 08/10/2026 | $43.31 | $43.27 (-0.09%) | $43.34 | $43.25 | 2.22 K | $111.32 M |
| 08/07/2026 | $43.42 | $43.42 (0%) | $43.44 | $43.42 | 635 | $111.70 M |
| 08/06/2026 | $43.10 | $43.12 (0.05%) | $43.18 | $43.04 | 2.71 K | $110.93 M |
| 08/05/2026 | $43.43 | $43.35 (-0.18%) | $43.43 | $43.33 | 1.20 K | $111.52 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.
