5 DAY PERFORMANCE
-13.23%
1 MONTH PERFORMANCE
-10.19%
3 MONTH PERFORMANCE
+0.61%
6 MONTH PERFORMANCE
+2.98%
YEAR-TO-DATE PERFORMANCE
+2.95%
1 YEAR PERFORMANCE
+21.09%
FlexShares International Quality Dividend Dynamic Index Fund Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $43.75 | $43.76 (0.02%) | $43.92 | $43.75 | 3.80 K | $108.85 M |
| 06/18/2026 | $43.33 | $43.47 (0.32%) | $43.61 | $43.30 | 8.84 K | $108.13 M |
| 06/17/2026 | $44.23 | $43.58 (-1.47%) | $44.34 | $43.58 | 1.80 K | $108.40 M |
| 06/16/2026 | $43.89 | $43.71 (-0.41%) | $43.98 | $43.71 | 6.04 K | $106.65 M |
| 06/15/2026 | $43.95 | $43.82 (-0.3%) | $43.98 | $43.82 | 5.60 K | $106.92 M |
| 06/12/2026 | $42.98 | $43.16 (0.42%) | $43.16 | $42.83 | 4.43 K | $107.90 M |
| 06/11/2026 | $41.93 | $42.81 (2.1%) | $42.88 | $41.85 | 5.80 K | $107.02 M |
| 06/10/2026 | $41.66 | $41.33 (-0.79%) | $41.66 | $41.33 | 2.01 K | $106.18 M |
| 06/09/2026 | $42.35 | $41.82 (-1.25%) | $42.43 | $41.42 | 2.70 K | $107.44 M |
| 06/08/2026 | $41.92 | $41.80 (-0.29%) | $41.92 | $41.79 | 1.70 K | $107.39 M |
| 06/05/2026 | $42.32 | $41.60 (-1.7%) | $42.32 | $41.60 | 4.92 K | $105.05 M |
| 06/04/2026 | $43.28 | $43.34 (0.14%) | $43.34 | $43.28 | 1.10 K | $109.44 M |
| 06/03/2026 | $43.25 | $43.08 (-0.39%) | $43.25 | $43.08 | 1.50 K | $106.91 M |
| 06/02/2026 | $43.41 | $43.47 (0.14%) | $43.54 | $43.30 | 8.40 K | $107.88 M |
| 06/01/2026 | $42.88 | $43.03 (0.35%) | $43.28 | $42.88 | 3.32 K | $106.78 M |
| 05/29/2026 | $42.83 | $42.86 (0.07%) | $42.89 | $42.81 | 2.82 K | $101.10 M |
| 05/28/2026 | $42.51 | $42.87 (0.85%) | $42.93 | $42.41 | 3.00 K | $101.13 M |
| 05/27/2026 | $42.78 | $42.83 (0.12%) | $42.93 | $42.68 | 5.60 K | $101.03 M |
| 05/26/2026 | $42.80 | $42.80 (0%) | $42.80 | $42.80 | 528 | $100.96 M |
| 05/22/2026 | $41.93 | $42.00 (0.17%) | $42.15 | $41.88 | 8.85 K | $99.08 M |
| 05/21/2026 | $41.48 | $41.97 (1.18%) | $41.97 | $41.48 | 43.43 K | $99.01 M |
| 05/20/2026 | $41.19 | $41.72 (1.29%) | $41.72 | $41.14 | 1.21 K | $98.42 M |
| 05/19/2026 | $40.88 | $40.94 (0.15%) | $41.02 | $40.88 | 1.50 K | $96.58 M |
| 05/18/2026 | $41.28 | $41.49 (0.51%) | $41.49 | $41.28 | 4.00 K | $97.87 M |
| 05/15/2026 | $41.06 | $41.16 (0.24%) | $41.32 | $41.06 | 2.74 K | $97.09 M |
| 05/14/2026 | $42.19 | $42.18 (-0.02%) | $42.33 | $42.17 | 5.20 K | $99.50 M |
| 05/13/2026 | $42.05 | $42.33 (0.67%) | $42.36 | $42.05 | 2.50 K | $99.85 M |
| 05/12/2026 | $41.86 | $41.97 (0.26%) | $42.09 | $41.64 | 5.74 K | $99.01 M |
| 05/11/2026 | $42.52 | $42.43 (-0.21%) | $42.52 | $42.38 | 1.10 K | $100.09 M |
| 05/08/2026 | $42.19 | $42.31 (0.28%) | $42.31 | $42.13 | 1.60 K | $99.81 M |
| 05/07/2026 | $42.10 | $41.66 (-1.05%) | $42.15 | $41.66 | 2.10 K | $98.27 M |
| 05/06/2026 | $41.97 | $42.25 (0.67%) | $42.25 | $41.97 | 1.24 K | $99.67 M |
| 05/05/2026 | $40.91 | $41.14 (0.56%) | $41.20 | $40.91 | 4.05 K | $97.05 M |
| 05/04/2026 | $40.56 | $40.44 (-0.3%) | $40.56 | $40.44 | 1.12 K | $95.40 M |
| 05/01/2026 | $40.76 | $40.79 (0.07%) | $40.98 | $39.26 | 5.70 K | $96.22 M |
| 04/30/2026 | $40.47 | $40.91 (1.09%) | $40.93 | $40.45 | 4.85 K | $96.50 M |
| 04/29/2026 | $40.35 | $40.11 (-0.59%) | $40.35 | $40.11 | 1.72 K | $94.62 M |
| 04/28/2026 | $40.41 | $40.42 (0.02%) | $40.43 | $40.39 | 1.10 K | $95.35 M |
| 04/27/2026 | $40.77 | $40.65 (-0.29%) | $40.78 | $40.63 | 3.90 K | $95.89 M |
| 04/24/2026 | $40.53 | $40.79 (0.64%) | $40.79 | $40.53 | 3.22 K | $96.22 M |
| 04/23/2026 | $40.70 | $40.27 (-1.06%) | $40.70 | $40.04 | 25.70 K | $94.99 M |
| 04/22/2026 | $40.97 | $40.97 (0%) | $41.00 | $40.85 | 1.90 K | $96.65 M |
| 04/21/2026 | $41.33 | $40.69 (-1.55%) | $41.33 | $40.69 | 8.52 K | $95.99 M |
| 04/20/2026 | $41.13 | $41.25 (0.29%) | $41.26 | $41.12 | 5.40 K | $97.31 M |
| 04/17/2026 | $41.41 | $41.33 (-0.19%) | $41.68 | $41.28 | 33.91 K | $97.50 M |
| 04/16/2026 | $40.90 | $40.81 (-0.22%) | $40.94 | $40.70 | 10.90 K | $96.27 M |
| 04/15/2026 | $40.77 | $40.79 (0.05%) | $40.79 | $40.60 | 4.10 K | $96.22 M |
| 04/14/2026 | $40.62 | $40.81 (0.47%) | $40.87 | $40.62 | 4.60 K | $96.27 M |
| 04/13/2026 | $39.69 | $40.28 (1.49%) | $40.28 | $39.69 | 2.90 K | $95.02 M |
| 04/10/2026 | $40.14 | $40.05 (-0.22%) | $40.20 | $39.99 | 2.21 K | $94.48 M |
| 04/09/2026 | $39.56 | $39.75 (0.48%) | $39.75 | $39.33 | 7.63 K | $93.77 M |
| 04/08/2026 | $39.90 | $39.82 (-0.2%) | $39.96 | $39.66 | 5.34 K | $93.93 M |
| 04/07/2026 | $38.22 | $38.32 (0.26%) | $39.61 | $37.58 | 9.00 K | $90.40 M |
| 04/06/2026 | $38.31 | $38.41 (0.26%) | $38.42 | $38.31 | 2.90 K | $90.61 M |
| 04/02/2026 | $37.54 | $38.14 (1.6%) | $38.14 | $37.54 | 11.30 K | $89.97 M |
| 04/01/2026 | $38.33 | $38.29 (-0.1%) | $38.51 | $38.21 | 2.10 K | $90.32 M |
| 03/31/2026 | $37.21 | $37.91 (1.88%) | $37.91 | $37.21 | 2.62 K | $89.43 M |
| 03/30/2026 | $37.08 | $36.80 (-0.76%) | $37.10 | $36.73 | 8.11 K | $86.81 M |
| 03/27/2026 | $36.88 | $36.81 (-0.19%) | $37.01 | $36.71 | 4.00 K | $86.83 M |
| 03/26/2026 | $37.32 | $36.98 (-0.91%) | $37.46 | $36.98 | 8.80 K | $87.23 M |
| 03/25/2026 | $37.83 | $37.77 (-0.16%) | $37.90 | $37.64 | 1.75 K | $89.10 M |
| 03/24/2026 | $36.98 | $37.21 (0.62%) | $37.35 | $36.93 | 2.30 K | $87.78 M |
| 03/23/2026 | $37.33 | $37.49 (0.43%) | $37.78 | $37.18 | 11.30 K | $88.44 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.
