5 DAY PERFORMANCE
+0.28%
1 MONTH PERFORMANCE
+0.66%
3 MONTH PERFORMANCE
-0.35%
6 MONTH PERFORMANCE
+2.43%
YEAR-TO-DATE PERFORMANCE
+7.95%
1 YEAR PERFORMANCE
+5.58%
FlexShares STOXX Global Broad Infrastructure Index Fund Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $65.69 | $65.83 (0.22%) | $65.95 | $65.46 | 10.24 K | $2.96 B |
| 08/06/2026 | $65.84 | $65.54 (-0.46%) | $65.92 | $65.45 | 52.63 K | $2.95 B |
| 08/05/2026 | $65.87 | $65.46 (-0.62%) | $65.98 | $65.17 | 32.35 K | $2.95 B |
| 08/04/2026 | $65.59 | $65.85 (0.4%) | $65.96 | $65.22 | 67.65 K | $2.97 B |
| 08/03/2026 | $65.30 | $65.48 (0.28%) | $65.52 | $65.15 | 54.60 K | $2.95 B |
| 07/31/2026 | $65.02 | $65.14 (0.18%) | $65.27 | $64.85 | 38.93 K | $2.93 B |
| 07/30/2026 | $65.43 | $65.35 (-0.12%) | $65.66 | $65.01 | 47.55 K | $2.94 B |
| 07/29/2026 | $65.52 | $65.06 (-0.7%) | $65.61 | $65.06 | 56.70 K | $2.93 B |
| 07/28/2026 | $65.67 | $65.66 (-0.02%) | $65.94 | $65.63 | 81.60 K | $2.96 B |
| 07/27/2026 | $65.93 | $65.51 (-0.64%) | $65.93 | $65.45 | 34.33 K | $2.95 B |
| 07/24/2026 | $65.58 | $65.71 (0.2%) | $65.98 | $65.58 | 37.24 K | $2.93 B |
| 07/23/2026 | $65.30 | $65.42 (0.18%) | $65.67 | $65.30 | 47.20 K | $2.93 B |
| 07/22/2026 | $65.48 | $65.70 (0.34%) | $65.80 | $65.48 | 70.30 K | $2.94 B |
| 07/21/2026 | $65.23 | $65.23 (0%) | $65.33 | $64.87 | 46.40 K | $2.92 B |
| 07/20/2026 | $65.49 | $65.15 (-0.52%) | $65.66 | $65.13 | 50.10 K | $2.91 B |
| 07/17/2026 | $65.71 | $65.46 (-0.38%) | $65.88 | $65.38 | 22.50 K | $2.94 B |
| 07/16/2026 | $64.96 | $65.38 (0.65%) | $65.51 | $64.96 | 39.10 K | $2.93 B |
| 07/15/2026 | $65.52 | $65.36 (-0.24%) | $65.59 | $65.11 | 29.24 K | $2.93 B |
| 07/14/2026 | $65.83 | $65.46 (-0.56%) | $65.93 | $65.40 | 37.04 K | $2.93 B |
| 07/13/2026 | $65.71 | $65.40 (-0.47%) | $65.71 | $65.34 | 14.30 K | $2.93 B |
| 07/10/2026 | $65.26 | $65.38 (0.18%) | $65.43 | $65.20 | 37.23 K | $2.97 B |
| 07/09/2026 | $64.75 | $64.94 (0.29%) | $65.07 | $64.70 | 28.13 K | $2.95 B |
| 07/08/2026 | $64.67 | $64.75 (0.12%) | $64.81 | $64.57 | 26.74 K | $2.94 B |
| 07/07/2026 | $64.86 | $64.89 (0.05%) | $65.10 | $64.80 | 28.64 K | $2.94 B |
| 07/06/2026 | $64.63 | $64.51 (-0.19%) | $64.68 | $64.47 | 26.90 K | $2.92 B |
| 07/02/2026 | $64.21 | $64.44 (0.36%) | $64.60 | $64.10 | 36.60 K | $3.05 B |
| 07/01/2026 | $63.64 | $63.43 (-0.33%) | $63.73 | $63.40 | 57.30 K | $3.00 B |
| 06/30/2026 | $64.33 | $64.12 (-0.33%) | $64.40 | $64.04 | 96.23 K | $3.06 B |
| 06/29/2026 | $65.17 | $64.68 (-0.75%) | $65.17 | $64.35 | 112.95 K | $3.09 B |
| 06/26/2026 | $64.87 | $64.88 (0.02%) | $65.12 | $64.78 | 83.24 K | $3.05 B |
| 06/25/2026 | $64.83 | $64.84 (0.02%) | $65.19 | $64.73 | 834.53 K | $3.05 B |
| 06/24/2026 | $64.39 | $64.37 (-0.03%) | $64.51 | $64.09 | 40.70 K | $3.06 B |
| 06/23/2026 | $63.92 | $64.39 (0.74%) | $64.52 | $63.92 | 86.90 K | $3.06 B |
| 06/22/2026 | $64.23 | $64.38 (0.23%) | $64.58 | $64.23 | 45.31 K | $3.06 B |
| 06/18/2026 | $64.76 | $64.50 (-0.4%) | $64.94 | $64.43 | 64.44 K | $3.06 B |
| 06/17/2026 | $65.81 | $64.96 (-1.29%) | $65.81 | $64.82 | 55.32 K | $3.08 B |
| 06/16/2026 | $66.14 | $66.07 (-0.11%) | $66.35 | $66.03 | 48.91 K | $3.13 B |
| 06/15/2026 | $66.29 | $66.15 (-0.21%) | $66.29 | $65.98 | 77.10 K | $3.06 B |
| 06/12/2026 | $65.56 | $66.12 (0.85%) | $66.19 | $65.56 | 38.80 K | $3.07 B |
| 06/11/2026 | $65.19 | $65.65 (0.71%) | $65.89 | $65.06 | 19.91 K | $3.05 B |
| 06/10/2026 | $64.97 | $64.94 (-0.05%) | $65.27 | $64.94 | 40.50 K | $3.05 B |
| 06/09/2026 | $65.24 | $64.95 (-0.44%) | $65.24 | $64.53 | 43.11 K | $3.05 B |
| 06/08/2026 | $65.38 | $64.99 (-0.6%) | $65.48 | $64.86 | 97.80 K | $3.05 B |
| 06/05/2026 | $65.48 | $65.20 (-0.43%) | $65.73 | $65.20 | 212.24 K | $3.04 B |
| 06/04/2026 | $65.65 | $65.59 (-0.09%) | $65.79 | $65.31 | 26.90 K | $3.06 B |
| 06/03/2026 | $66.21 | $65.75 (-0.69%) | $66.36 | $65.75 | 21.90 K | $3.07 B |
| 06/02/2026 | $66.17 | $66.47 (0.45%) | $66.53 | $66.13 | 20.34 K | $3.10 B |
| 06/01/2026 | $66.04 | $66.01 (-0.05%) | $66.33 | $65.90 | 28.50 K | $3.05 B |
| 05/29/2026 | $66.23 | $65.88 (-0.53%) | $66.23 | $65.81 | 34.51 K | $3.06 B |
| 05/28/2026 | $66.38 | $66.39 (0.02%) | $66.59 | $66.17 | 113.40 K | $3.09 B |
| 05/27/2026 | $66.60 | $66.54 (-0.09%) | $66.67 | $66.33 | 36.20 K | $3.10 B |
| 05/26/2026 | $67.11 | $66.86 (-0.37%) | $67.11 | $66.75 | 58.21 K | $3.11 B |
| 05/22/2026 | $66.37 | $66.32 (-0.08%) | $66.43 | $66.16 | 31.53 K | $3.08 B |
| 05/21/2026 | $65.49 | $66.14 (0.99%) | $66.22 | $65.42 | 26.60 K | $3.08 B |
| 05/20/2026 | $65.15 | $65.52 (0.57%) | $65.75 | $65.15 | 18.64 K | $3.05 B |
| 05/19/2026 | $64.85 | $65.25 (0.62%) | $65.47 | $64.85 | 62.50 K | $3.03 B |
| 05/18/2026 | $64.97 | $65.28 (0.48%) | $65.28 | $64.97 | 37.01 K | $3.04 B |
| 05/15/2026 | $65.28 | $64.68 (-0.92%) | $65.28 | $64.65 | 36.21 K | $3.01 B |
| 05/14/2026 | $65.38 | $65.62 (0.37%) | $65.74 | $65.38 | 143.60 K | $3.05 B |
| 05/13/2026 | $65.37 | $65.32 (-0.08%) | $65.49 | $65.24 | 47.72 K | $3.04 B |
| 05/12/2026 | $65.20 | $65.40 (0.31%) | $65.43 | $64.97 | 31.93 K | $3.04 B |
| 05/11/2026 | $65.50 | $65.39 (-0.17%) | $65.56 | $65.32 | 50.60 K | $3.04 B |
| 05/08/2026 | $65.78 | $65.50 (-0.43%) | $65.84 | $65.50 | 25.05 K | $3.05 B |
| 05/07/2026 | $66.21 | $65.55 (-1%) | $66.21 | $65.55 | 35.84 K | $3.05 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.
