5 DAY PERFORMANCE
-1.18%
1 MONTH PERFORMANCE
+1.62%
3 MONTH PERFORMANCE
+2.43%
6 MONTH PERFORMANCE
+5.27%
YEAR-TO-DATE PERFORMANCE
+7.95%
1 YEAR PERFORMANCE
+8.74%
FlexShares STOXX Global Broad Infrastructure Index Fund Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $66.12 | $66.14 (0.03%) | $66.34 | $66.10 | 112.01 K | $2.98 B |
| 05/05/2026 | $65.69 | $65.55 (-0.21%) | $65.80 | $65.46 | 103.43 K | $2.95 B |
| 05/04/2026 | $65.62 | $65.58 (-0.06%) | $65.86 | $65.31 | 68.20 K | $2.95 B |
| 05/01/2026 | $66.37 | $66.10 (-0.41%) | $66.48 | $66.10 | 37.94 K | $2.96 B |
| 04/30/2026 | $65.03 | $66.15 (1.72%) | $66.17 | $65.03 | 32.50 K | $2.96 B |
| 04/29/2026 | $64.84 | $64.48 (-0.56%) | $64.89 | $64.39 | 78.70 K | $2.90 B |
| 04/28/2026 | $65.13 | $65.13 (0%) | $65.20 | $64.99 | 65.60 K | $2.93 B |
| 04/27/2026 | $65.84 | $65.36 (-0.73%) | $65.89 | $65.31 | 77.34 K | $2.94 B |
| 04/24/2026 | $65.91 | $65.89 (-0.03%) | $66.03 | $65.87 | 57.80 K | $2.96 B |
| 04/23/2026 | $65.39 | $65.97 (0.89%) | $66.09 | $65.32 | 89.50 K | $2.99 B |
| 04/22/2026 | $65.16 | $65.07 (-0.14%) | $65.28 | $65.00 | 23.54 K | $2.95 B |
| 04/21/2026 | $65.62 | $64.69 (-1.42%) | $65.62 | $64.69 | 44.71 K | $2.94 B |
| 04/20/2026 | $65.45 | $65.43 (-0.03%) | $65.66 | $65.39 | 52.84 K | $2.97 B |
| 04/17/2026 | $65.39 | $65.43 (0.06%) | $65.51 | $65.21 | 34.60 K | $2.95 B |
| 04/16/2026 | $64.92 | $65.26 (0.52%) | $65.26 | $64.92 | 40.13 K | $2.95 B |
| 04/15/2026 | $65.25 | $64.86 (-0.6%) | $65.25 | $64.86 | 32.34 K | $2.94 B |
| 04/14/2026 | $65.06 | $65.17 (0.17%) | $65.23 | $64.81 | 29.50 K | $2.95 B |
| 04/13/2026 | $64.72 | $64.86 (0.22%) | $64.92 | $64.56 | 42.31 K | $2.94 B |
| 04/10/2026 | $65.46 | $65.17 (-0.44%) | $65.55 | $65.11 | 33.50 K | $2.95 B |
| 04/09/2026 | $65.13 | $65.40 (0.41%) | $65.70 | $65.13 | 36.73 K | $2.96 B |
| 04/08/2026 | $65.38 | $65.12 (-0.4%) | $65.38 | $64.90 | 16.30 K | $2.95 B |
| 04/07/2026 | $64.04 | $64.24 (0.31%) | $64.38 | $63.89 | 26.70 K | $2.96 B |
| 04/06/2026 | $64.17 | $64.28 (0.17%) | $64.39 | $64.08 | 38.70 K | $2.96 B |
| 04/02/2026 | $63.48 | $64.16 (1.07%) | $64.31 | $63.48 | 44.00 K | $3.16 B |
| 04/01/2026 | $64.16 | $63.94 (-0.34%) | $64.22 | $63.77 | 127.10 K | $3.19 B |
| 03/31/2026 | $63.54 | $63.95 (0.65%) | $63.95 | $62.95 | 69.83 K | $3.19 B |
| 03/30/2026 | $63.35 | $63.00 (-0.55%) | $63.52 | $62.83 | 104.33 K | $3.14 B |
| 03/27/2026 | $63.07 | $62.81 (-0.41%) | $63.29 | $62.74 | 33.44 K | $3.14 B |
| 03/26/2026 | $63.16 | $63.03 (-0.21%) | $63.58 | $62.95 | 32.85 K | $3.15 B |
| 03/25/2026 | $63.63 | $63.66 (0.05%) | $63.86 | $63.52 | 41.44 K | $3.16 B |
| 03/24/2026 | $62.63 | $63.08 (0.72%) | $63.50 | $62.63 | 24.70 K | $3.13 B |
| 03/23/2026 | $63.01 | $63.15 (0.22%) | $63.61 | $62.82 | 36.92 K | $3.14 B |
| 03/20/2026 | $63.59 | $62.30 (-2.03%) | $63.67 | $62.17 | 56.50 K | $3.13 B |
| 03/19/2026 | $63.39 | $63.86 (0.74%) | $64.02 | $63.29 | 37.03 K | $3.22 B |
| 03/18/2026 | $64.54 | $63.75 (-1.22%) | $64.54 | $63.75 | 45.50 K | $3.22 B |
| 03/17/2026 | $65.25 | $64.90 (-0.54%) | $65.32 | $64.83 | 57.93 K | $3.22 B |
| 03/16/2026 | $64.91 | $64.86 (-0.08%) | $64.98 | $64.56 | 254.77 K | $3.22 B |
| 03/13/2026 | $64.63 | $64.29 (-0.53%) | $64.91 | $64.22 | 46.93 K | $3.15 B |
| 03/12/2026 | $64.44 | $64.25 (-0.29%) | $64.74 | $64.25 | 45.13 K | $3.15 B |
| 03/11/2026 | $64.91 | $64.83 (-0.12%) | $65.05 | $64.68 | 26.23 K | $3.18 B |
| 03/10/2026 | $65.15 | $65.10 (-0.08%) | $65.62 | $64.94 | 41.74 K | $3.19 B |
| 03/09/2026 | $64.57 | $65.32 (1.16%) | $65.49 | $64.12 | 44.40 K | $3.18 B |
| 03/06/2026 | $64.97 | $65.09 (0.18%) | $65.35 | $64.67 | 53.30 K | $3.17 B |
| 03/05/2026 | $65.85 | $65.55 (-0.46%) | $65.88 | $65.18 | 29.60 K | $3.17 B |
| 03/04/2026 | $66.23 | $66.44 (0.32%) | $66.48 | $65.85 | 28.80 K | $3.22 B |
| 03/03/2026 | $65.54 | $66.07 (0.81%) | $66.16 | $64.86 | 120.22 K | $3.18 B |
| 03/02/2026 | $66.43 | $66.80 (0.56%) | $66.97 | $66.40 | 57.25 K | $3.21 B |
| 02/27/2026 | $66.80 | $67.36 (0.84%) | $67.36 | $66.80 | 53.60 K | $2.94 B |
| 02/26/2026 | $66.78 | $66.77 (-0.01%) | $66.83 | $66.56 | 58.95 K | $2.92 B |
| 02/25/2026 | $66.76 | $66.72 (-0.06%) | $66.77 | $66.35 | 33.83 K | $2.94 B |
| 02/24/2026 | $66.36 | $66.70 (0.51%) | $66.70 | $66.33 | 33.21 K | $2.94 B |
| 02/23/2026 | $66.36 | $66.34 (-0.03%) | $66.67 | $66.24 | 69.23 K | $2.93 B |
| 02/20/2026 | $65.78 | $66.27 (0.74%) | $66.27 | $65.76 | 38.82 K | $2.95 B |
| 02/19/2026 | $65.75 | $66.00 (0.38%) | $66.06 | $65.74 | 39.60 K | $2.94 B |
| 02/18/2026 | $66.46 | $65.98 (-0.72%) | $66.46 | $65.87 | 178.00 K | $2.94 B |
| 02/17/2026 | $66.55 | $66.63 (0.12%) | $66.75 | $66.35 | 43.00 K | $2.97 B |
| 02/13/2026 | $65.86 | $66.45 (0.9%) | $66.61 | $65.82 | 47.61 K | $2.95 B |
| 02/12/2026 | $66.18 | $66.09 (-0.14%) | $66.48 | $65.97 | 109.21 K | $2.94 B |
| 02/11/2026 | $65.32 | $65.95 (0.96%) | $65.95 | $65.25 | 141.90 K | $2.93 B |
| 02/10/2026 | $64.61 | $65.00 (0.6%) | $65.18 | $64.61 | 39.50 K | $2.89 B |
| 02/09/2026 | $63.83 | $64.43 (0.94%) | $64.44 | $63.69 | 51.43 K | $2.86 B |
| 02/06/2026 | $63.54 | $63.77 (0.36%) | $63.77 | $63.47 | 76.40 K | $2.95 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.
