5 DAY PERFORMANCE
+1.27%
1 MONTH PERFORMANCE
-1.51%
3 MONTH PERFORMANCE
+3.44%
6 MONTH PERFORMANCE
+8.06%
YEAR-TO-DATE PERFORMANCE
+7.95%
1 YEAR PERFORMANCE
+7.36%
FlexShares STOXX Global Broad Infrastructure Index Fund Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $64.23 | $64.38 (0.23%) | $64.58 | $64.23 | 45.31 K | $3.05 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 |
| 05/06/2026 | $66.13 | $66.37 (0.36%) | $66.41 | $66.10 | 117.75 K | $3.09 B |
| 05/05/2026 | $65.69 | $65.55 (-0.21%) | $65.80 | $65.46 | 103.43 K | $3.05 B |
| 05/04/2026 | $65.62 | $65.58 (-0.06%) | $65.86 | $65.31 | 68.20 K | $3.05 B |
| 05/01/2026 | $66.37 | $66.10 (-0.41%) | $66.48 | $66.10 | 37.94 K | $3.07 B |
| 04/30/2026 | $65.03 | $66.15 (1.72%) | $66.17 | $65.03 | 32.50 K | $3.08 B |
| 04/29/2026 | $64.84 | $64.48 (-0.56%) | $64.89 | $64.39 | 78.70 K | $3.00 B |
| 04/28/2026 | $65.13 | $65.13 (0%) | $65.20 | $64.99 | 65.60 K | $3.03 B |
| 04/27/2026 | $65.84 | $65.36 (-0.73%) | $65.89 | $65.31 | 77.34 K | $3.04 B |
| 04/24/2026 | $65.91 | $65.89 (-0.03%) | $66.03 | $65.87 | 57.80 K | $3.06 B |
| 04/23/2026 | $65.39 | $65.97 (0.89%) | $66.09 | $65.32 | 89.50 K | $3.07 B |
| 04/22/2026 | $65.16 | $65.07 (-0.14%) | $65.28 | $65.00 | 23.54 K | $3.03 B |
| 04/21/2026 | $65.62 | $64.69 (-1.42%) | $65.62 | $64.69 | 44.71 K | $3.01 B |
| 04/20/2026 | $65.45 | $65.43 (-0.03%) | $65.66 | $65.39 | 52.84 K | $3.04 B |
| 04/17/2026 | $65.39 | $65.43 (0.06%) | $65.51 | $65.21 | 34.60 K | $3.04 B |
| 04/16/2026 | $64.92 | $65.26 (0.52%) | $65.26 | $64.92 | 40.13 K | $3.04 B |
| 04/15/2026 | $65.25 | $64.86 (-0.6%) | $65.25 | $64.86 | 32.34 K | $3.02 B |
| 04/14/2026 | $65.06 | $65.17 (0.17%) | $65.23 | $64.81 | 29.50 K | $3.03 B |
| 04/13/2026 | $64.72 | $64.86 (0.22%) | $64.92 | $64.56 | 42.31 K | $3.02 B |
| 04/10/2026 | $65.46 | $65.17 (-0.44%) | $65.55 | $65.11 | 33.50 K | $3.03 B |
| 04/09/2026 | $65.13 | $65.40 (0.41%) | $65.70 | $65.13 | 36.73 K | $3.04 B |
| 04/08/2026 | $65.38 | $65.12 (-0.4%) | $65.38 | $64.90 | 16.30 K | $3.03 B |
| 04/07/2026 | $64.04 | $64.24 (0.31%) | $64.38 | $63.89 | 26.70 K | $2.99 B |
| 04/06/2026 | $64.17 | $64.28 (0.17%) | $64.39 | $64.08 | 38.70 K | $2.99 B |
| 04/02/2026 | $63.48 | $64.16 (1.07%) | $64.31 | $63.48 | 44.00 K | $2.98 B |
| 04/01/2026 | $64.16 | $63.94 (-0.34%) | $64.22 | $63.77 | 127.10 K | $2.97 B |
| 03/31/2026 | $63.54 | $63.95 (0.65%) | $63.95 | $62.95 | 69.83 K | $2.97 B |
| 03/30/2026 | $63.35 | $63.00 (-0.55%) | $63.52 | $62.83 | 104.33 K | $2.93 B |
| 03/27/2026 | $63.07 | $62.81 (-0.41%) | $63.29 | $62.74 | 33.44 K | $2.92 B |
| 03/26/2026 | $63.16 | $63.03 (-0.21%) | $63.58 | $62.95 | 32.85 K | $2.93 B |
| 03/25/2026 | $63.63 | $63.66 (0.05%) | $63.86 | $63.52 | 41.44 K | $2.96 B |
| 03/24/2026 | $62.63 | $63.08 (0.72%) | $63.50 | $62.63 | 24.70 K | $2.93 B |
| 03/23/2026 | $63.01 | $63.15 (0.22%) | $63.61 | $62.82 | 36.92 K | $2.94 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.
