5 DAY PERFORMANCE
+1.22%
1 MONTH PERFORMANCE
+3.86%
3 MONTH PERFORMANCE
-0.21%
6 MONTH PERFORMANCE
-0.35%
YEAR-TO-DATE PERFORMANCE
+7.95%
1 YEAR PERFORMANCE
+5.13%
FlexShares STOXX Global Broad Infrastructure Index Fund Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $65.51 | $64.53 (-1.5%) | $65.60 | $64.42 | 69.41 K | $3.06 B |
| 11/04/2026 | $65.23 | $65.67 (0.67%) | $65.71 | $64.93 | 46.10 K | $3.11 B |
| 11/03/2026 | $64.54 | $64.43 (-0.17%) | $64.76 | $64.41 | 35.02 K | $3.05 B |
| 11/02/2026 | $64.54 | $64.58 (0.06%) | $64.85 | $64.54 | 35.30 K | $3.06 B |
| 10/30/2026 | $64.52 | $64.53 (0.02%) | $64.70 | $64.42 | 62.32 K | $3.06 B |
| 10/29/2026 | $64.08 | $64.30 (0.34%) | $64.43 | $64.04 | 30.22 K | $3.04 B |
| 10/28/2026 | $63.86 | $63.78 (-0.13%) | $63.86 | $63.60 | 34.90 K | $3.02 B |
| 10/27/2026 | $63.65 | $63.95 (0.47%) | $63.99 | $63.64 | 40.64 K | $3.03 B |
| 10/26/2026 | $63.64 | $63.60 (-0.06%) | $63.83 | $63.50 | 92.94 K | $3.01 B |
| 10/23/2026 | $63.72 | $63.82 (0.16%) | $63.94 | $63.53 | 90.81 K | $3.02 B |
| 10/22/2026 | $63.80 | $64.11 (0.49%) | $64.19 | $63.69 | 47.10 K | $3.03 B |
| 10/21/2026 | $63.63 | $63.50 (-0.2%) | $63.64 | $63.39 | 38.55 K | $3.00 B |
| 10/20/2026 | $63.40 | $63.57 (0.27%) | $63.75 | $63.40 | 33.31 K | $3.01 B |
| 10/19/2026 | $63.47 | $62.92 (-0.87%) | $63.47 | $62.92 | 36.30 K | $2.98 B |
| 10/16/2026 | $63.59 | $63.63 (0.06%) | $63.79 | $63.42 | 112.30 K | $3.01 B |
| 10/15/2026 | $63.25 | $63.31 (0.09%) | $63.36 | $63.02 | 77.30 K | $2.99 B |
| 10/14/2026 | $62.89 | $62.78 (-0.17%) | $62.89 | $62.43 | 25.40 K | $2.97 B |
| 10/13/2026 | $63.04 | $63.22 (0.29%) | $63.26 | $62.92 | 68.87 K | $2.99 B |
| 10/12/2026 | $62.77 | $62.99 (0.35%) | $62.99 | $62.64 | 52.47 K | $2.98 B |
| 10/09/2026 | $62.58 | $62.62 (0.06%) | $62.71 | $62.48 | 105.78 K | $2.82 B |
| 10/08/2026 | $62.75 | $62.88 (0.21%) | $62.93 | $62.57 | 65.17 K | $2.83 B |
| 10/07/2026 | $62.95 | $62.91 (-0.06%) | $63.08 | $62.83 | 41.61 K | $2.83 B |
| 10/06/2026 | $63.05 | $63.32 (0.43%) | $63.39 | $63.05 | 115.70 K | $2.85 B |
| 10/05/2026 | $62.74 | $62.89 (0.24%) | $62.97 | $62.41 | 100.54 K | $2.83 B |
| 10/02/2026 | $62.40 | $62.70 (0.48%) | $62.88 | $62.40 | 102.22 K | $2.82 B |
| 10/01/2026 | $62.35 | $62.21 (-0.22%) | $62.37 | $61.92 | 131.80 K | $2.80 B |
| 09/30/2026 | $63.00 | $62.38 (-0.98%) | $63.00 | $62.38 | 86.94 K | $2.81 B |
| 09/29/2026 | $62.61 | $62.71 (0.16%) | $62.95 | $62.47 | 113.83 K | $2.82 B |
| 09/28/2026 | $63.28 | $62.94 (-0.54%) | $63.28 | $62.85 | 419.35 K | $2.83 B |
| 09/25/2026 | $63.43 | $63.50 (0.11%) | $63.53 | $63.23 | 43.34 K | $2.86 B |
| 09/24/2026 | $63.63 | $63.36 (-0.42%) | $63.63 | $63.31 | 58.42 K | $2.85 B |
| 09/23/2026 | $64.15 | $63.68 (-0.73%) | $64.15 | $63.65 | 73.60 K | $2.87 B |
| 09/22/2026 | $64.42 | $64.47 (0.08%) | $64.65 | $64.41 | 21.14 K | $2.90 B |
| 09/21/2026 | $64.37 | $64.41 (0.06%) | $64.62 | $64.21 | 103.20 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 |
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.
