5 DAY PERFORMANCE
-4.48%
1 MONTH PERFORMANCE
-5.68%
3 MONTH PERFORMANCE
+4.07%
6 MONTH PERFORMANCE
+1.41%
YEAR-TO-DATE PERFORMANCE
+2.22%
1 YEAR PERFORMANCE
+14.28%
FlexShares Quality Dividend Defensive Index Fund Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $86.48 | $86.29 (-0.22%) | $86.72 | $86.23 | 108.91 K | $566.12 M |
| 06/18/2026 | $87.10 | $86.64 (-0.53%) | $87.10 | $86.50 | 6.81 K | $568.42 M |
| 06/17/2026 | $87.62 | $86.50 (-1.28%) | $87.66 | $86.28 | 7.22 K | $559.47 M |
| 06/16/2026 | $87.74 | $87.54 (-0.23%) | $88.04 | $87.54 | 12.90 K | $566.20 M |
| 06/15/2026 | $88.25 | $87.80 (-0.51%) | $88.25 | $87.80 | 2.02 K | $567.88 M |
| 06/12/2026 | $87.03 | $87.36 (0.38%) | $87.36 | $87.03 | 4.80 K | $568.26 M |
| 06/11/2026 | $85.75 | $86.77 (1.19%) | $86.77 | $85.75 | 4.04 K | $564.42 M |
| 06/10/2026 | $86.29 | $85.69 (-0.7%) | $86.48 | $85.64 | 5.60 K | $557.40 M |
| 06/09/2026 | $87.18 | $86.44 (-0.85%) | $87.19 | $86.11 | 6.30 K | $566.09 M |
| 06/08/2026 | $87.19 | $86.54 (-0.75%) | $87.19 | $86.54 | 12.80 K | $566.74 M |
| 06/05/2026 | $87.45 | $86.67 (-0.89%) | $87.45 | $86.61 | 2.72 K | $568.98 M |
| 06/04/2026 | $87.61 | $88.06 (0.51%) | $88.11 | $87.61 | 4.40 K | $578.11 M |
| 06/03/2026 | $88.16 | $87.87 (-0.33%) | $88.16 | $87.87 | 26.04 K | $567.04 M |
| 06/02/2026 | $88.00 | $88.29 (0.33%) | $88.34 | $88.00 | 3.21 K | $569.75 M |
| 06/01/2026 | $87.40 | $87.90 (0.57%) | $88.03 | $87.40 | 7.30 K | $567.23 M |
| 05/29/2026 | $87.64 | $87.73 (0.1%) | $87.90 | $87.64 | 5.10 K | $530.20 M |
| 05/28/2026 | $87.50 | $87.81 (0.35%) | $87.89 | $87.39 | 3.02 K | $530.68 M |
| 05/27/2026 | $87.79 | $87.51 (-0.32%) | $87.81 | $87.51 | 10.84 K | $528.87 M |
| 05/26/2026 | $87.96 | $87.77 (-0.22%) | $88.05 | $87.68 | 4.50 K | $530.44 M |
| 05/22/2026 | $87.67 | $87.74 (0.08%) | $87.86 | $87.56 | 4.11 K | $530.26 M |
| 05/21/2026 | $86.59 | $87.22 (0.73%) | $87.36 | $86.59 | 9.00 K | $527.12 M |
| 05/20/2026 | $86.61 | $87.10 (0.57%) | $87.15 | $86.61 | 11.90 K | $526.39 M |
| 05/19/2026 | $86.67 | $86.44 (-0.27%) | $86.89 | $86.44 | 4.42 K | $522.40 M |
| 05/18/2026 | $86.69 | $86.90 (0.24%) | $86.90 | $86.48 | 6.60 K | $525.18 M |
| 05/15/2026 | $86.90 | $86.48 (-0.48%) | $86.90 | $86.48 | 2.04 K | $522.65 M |
| 05/14/2026 | $86.64 | $87.16 (0.6%) | $87.34 | $86.64 | 18.70 K | $526.76 M |
| 05/13/2026 | $86.05 | $86.26 (0.24%) | $86.38 | $85.88 | 3.32 K | $521.32 M |
| 05/12/2026 | $85.75 | $86.16 (0.48%) | $86.16 | $85.68 | 3.10 K | $520.71 M |
| 05/11/2026 | $86.07 | $86.07 (0%) | $86.31 | $85.93 | 8.21 K | $520.17 M |
| 05/08/2026 | $85.91 | $85.97 (0.07%) | $86.10 | $85.91 | 3.83 K | $519.56 M |
| 05/07/2026 | $85.90 | $85.46 (-0.51%) | $86.04 | $85.46 | 5.10 K | $516.48 M |
| 05/06/2026 | $85.55 | $85.92 (0.43%) | $85.92 | $85.55 | 3.40 K | $519.26 M |
| 05/05/2026 | $84.89 | $85.15 (0.31%) | $85.29 | $84.88 | 5.24 K | $514.61 M |
| 05/04/2026 | $84.92 | $84.54 (-0.45%) | $84.97 | $84.38 | 6.10 K | $510.92 M |
| 05/01/2026 | $85.63 | $85.18 (-0.53%) | $85.63 | $85.18 | 7.40 K | $514.79 M |
| 04/30/2026 | $84.53 | $85.21 (0.8%) | $85.29 | $84.50 | 3.30 K | $514.97 M |
| 04/29/2026 | $84.31 | $84.34 (0.04%) | $84.34 | $84.19 | 15.50 K | $509.71 M |
| 04/28/2026 | $84.52 | $84.50 (-0.02%) | $84.55 | $84.34 | 22.45 K | $510.68 M |
| 04/27/2026 | $84.43 | $84.60 (0.2%) | $84.72 | $84.43 | 8.50 K | $511.28 M |
| 04/24/2026 | $84.30 | $84.60 (0.36%) | $84.60 | $84.30 | 2.20 K | $511.28 M |
| 04/23/2026 | $84.51 | $84.40 (-0.13%) | $84.62 | $83.96 | 4.70 K | $510.08 M |
| 04/22/2026 | $84.28 | $84.44 (0.19%) | $84.47 | $84.28 | 2.80 K | $510.32 M |
| 04/21/2026 | $84.74 | $83.83 (-1.07%) | $84.74 | $83.83 | 24.40 K | $506.63 M |
| 04/20/2026 | $84.51 | $84.44 (-0.08%) | $84.51 | $84.39 | 9.61 K | $510.32 M |
| 04/17/2026 | $83.74 | $84.59 (1.02%) | $84.76 | $83.74 | 9.45 K | $511.22 M |
| 04/16/2026 | $83.59 | $83.56 (-0.04%) | $83.64 | $83.32 | 9.20 K | $505.00 M |
| 04/15/2026 | $83.03 | $83.45 (0.51%) | $83.45 | $83.01 | 6.90 K | $504.33 M |
| 04/14/2026 | $82.79 | $82.98 (0.23%) | $82.98 | $82.57 | 5.91 K | $501.49 M |
| 04/13/2026 | $81.68 | $82.54 (1.05%) | $82.54 | $81.68 | 6.60 K | $498.83 M |
| 04/10/2026 | $82.40 | $81.98 (-0.51%) | $82.47 | $81.98 | 8.12 K | $495.45 M |
| 04/09/2026 | $81.84 | $82.29 (0.55%) | $82.45 | $81.84 | 7.20 K | $497.32 M |
| 04/08/2026 | $82.21 | $82.06 (-0.18%) | $82.21 | $81.76 | 6.30 K | $495.93 M |
| 04/07/2026 | $80.20 | $80.51 (0.39%) | $80.51 | $80.06 | 2.80 K | $486.57 M |
| 04/06/2026 | $80.39 | $80.57 (0.22%) | $80.57 | $80.36 | 2.55 K | $486.93 M |
| 04/02/2026 | $79.45 | $80.28 (1.04%) | $80.34 | $79.43 | 8.63 K | $485.18 M |
| 04/01/2026 | $80.02 | $80.11 (0.11%) | $80.36 | $80.02 | 7.93 K | $484.15 M |
| 03/31/2026 | $78.85 | $79.82 (1.23%) | $79.82 | $78.71 | 9.40 K | $482.40 M |
| 03/30/2026 | $79.00 | $78.21 (-1%) | $79.00 | $77.97 | 5.83 K | $472.67 M |
| 03/27/2026 | $78.91 | $78.23 (-0.86%) | $79.00 | $78.23 | 6.50 K | $472.79 M |
| 03/26/2026 | $79.53 | $79.23 (-0.38%) | $80.00 | $79.19 | 6.30 K | $478.83 M |
| 03/25/2026 | $79.91 | $79.85 (-0.08%) | $80.02 | $79.85 | 3.25 K | $482.58 M |
| 03/24/2026 | $79.12 | $79.48 (0.46%) | $79.92 | $79.12 | 15.43 K | $480.34 M |
| 03/23/2026 | $79.76 | $79.52 (-0.3%) | $80.20 | $79.52 | 16.80 K | $480.58 M |
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.
