5 DAY PERFORMANCE
+0.86%
1 MONTH PERFORMANCE
-1.15%
3 MONTH PERFORMANCE
+1.27%
6 MONTH PERFORMANCE
+4.85%
YEAR-TO-DATE PERFORMANCE
+7.95%
1 YEAR PERFORMANCE
+4.90%
FlexShares STOXX Global Broad Infrastructure Index Fund Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $64.13 | $64.41 (0.44%) | $64.53 | $64.12 | 101.15 K | $2.90 B |
| 09/18/2026 | $64.27 | $64.09 (-0.28%) | $64.32 | $64.00 | 99.90 K | $2.89 B |
| 09/17/2026 | $65.39 | $65.29 (-0.15%) | $65.39 | $65.08 | 29.00 K | $2.94 B |
| 09/16/2026 | $65.26 | $64.76 (-0.77%) | $65.44 | $64.53 | 24.21 K | $2.92 B |
| 09/15/2026 | $65.49 | $65.29 (-0.31%) | $65.49 | $65.22 | 23.80 K | $2.94 B |
| 09/14/2026 | $65.44 | $65.30 (-0.21%) | $65.54 | $65.21 | 29.30 K | $2.94 B |
| 09/11/2026 | $66.03 | $65.97 (-0.09%) | $66.15 | $65.89 | 21.81 K | $2.97 B |
| 09/10/2026 | $65.94 | $65.60 (-0.52%) | $66.06 | $65.55 | 20.31 K | $2.95 B |
| 09/09/2026 | $66.60 | $65.96 (-0.96%) | $66.61 | $65.95 | 45.39 K | $2.97 B |
| 09/08/2026 | $66.36 | $66.42 (0.09%) | $66.57 | $66.29 | 410.24 K | $2.99 B |
| 09/04/2026 | $65.64 | $65.73 (0.14%) | $65.94 | $65.64 | 32.43 K | $2.96 B |
| 09/03/2026 | $65.41 | $65.72 (0.47%) | $65.87 | $65.34 | 47.20 K | $2.96 B |
| 09/02/2026 | $64.98 | $65.18 (0.31%) | $65.19 | $64.72 | 38.04 K | $2.94 B |
| 09/01/2026 | $65.56 | $65.06 (-0.76%) | $65.66 | $64.89 | 68.81 K | $2.93 B |
| 08/31/2026 | $65.68 | $65.54 (-0.21%) | $65.68 | $65.39 | 18.73 K | $2.95 B |
| 08/28/2026 | $65.87 | $65.51 (-0.55%) | $65.98 | $65.34 | 53.03 K | $2.95 B |
| 08/27/2026 | $65.91 | $65.73 (-0.27%) | $65.91 | $65.59 | 45.00 K | $2.96 B |
| 08/26/2026 | $66.22 | $66.33 (0.17%) | $66.51 | $66.17 | 891.34 K | $2.99 B |
| 08/25/2026 | $66.14 | $66.31 (0.26%) | $66.34 | $66.07 | 30.90 K | $2.99 B |
| 08/24/2026 | $65.77 | $65.94 (0.26%) | $65.96 | $65.70 | 46.70 K | $2.97 B |
| 08/21/2026 | $66.42 | $66.08 (-0.51%) | $66.42 | $66.08 | 26.21 K | $2.98 B |
| 08/20/2026 | $65.96 | $65.99 (0.05%) | $66.29 | $65.96 | 35.24 K | $2.97 B |
| 08/19/2026 | $66.05 | $65.97 (-0.12%) | $66.32 | $65.93 | 35.61 K | $2.97 B |
| 08/18/2026 | $66.18 | $65.93 (-0.38%) | $66.43 | $65.92 | 20.00 K | $2.97 B |
| 08/17/2026 | $66.10 | $65.93 (-0.26%) | $66.29 | $65.93 | 44.60 K | $2.97 B |
| 08/14/2026 | $66.25 | $66.31 (0.09%) | $66.44 | $66.25 | 51.20 K | $2.99 B |
| 08/13/2026 | $65.81 | $66.08 (0.41%) | $66.23 | $65.81 | 87.00 K | $2.98 B |
| 08/12/2026 | $65.63 | $65.76 (0.2%) | $65.85 | $65.63 | 40.35 K | $2.96 B |
| 08/11/2026 | $65.52 | $65.51 (-0.02%) | $65.57 | $65.38 | 22.80 K | $2.95 B |
| 08/10/2026 | $65.41 | $65.19 (-0.34%) | $65.41 | $65.11 | 33.80 K | $2.94 B |
| 08/07/2026 | $65.69 | $65.77 (0.12%) | $65.95 | $65.58 | 22.40 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 |
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.
