5 DAY PERFORMANCE
-8.71%
1 MONTH PERFORMANCE
-8.16%
3 MONTH PERFORMANCE
-8.86%
6 MONTH PERFORMANCE
-2.81%
YEAR-TO-DATE PERFORMANCE
+2.22%
1 YEAR PERFORMANCE
+3.71%
FlexShares Quality Dividend Defensive Index Fund Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $90.84 | $88.59 (-2.48%) | $90.84 | $88.55 | 7.64 K | $538.17 M |
| 11/04/2026 | $90.99 | $91.61 (0.68%) | $91.77 | $90.99 | 4.92 K | $556.51 M |
| 11/03/2026 | $90.55 | $90.28 (-0.3%) | $90.55 | $90.25 | 5.94 K | $548.44 M |
| 11/02/2026 | $90.72 | $90.43 (-0.32%) | $91.16 | $90.43 | 4.90 K | $549.35 M |
| 10/30/2026 | $91.50 | $90.66 (-0.92%) | $91.50 | $90.38 | 9.44 K | $550.75 M |
| 10/29/2026 | $91.37 | $91.54 (0.19%) | $91.54 | $91.17 | 8.60 K | $556.09 M |
| 10/28/2026 | $91.09 | $91.10 (0.01%) | $91.17 | $91.09 | 2.80 K | $553.44 M |
| 10/27/2026 | $91.46 | $91.19 (-0.3%) | $91.46 | $91.04 | 4.63 K | $553.99 M |
| 10/26/2026 | $90.67 | $91.19 (0.57%) | $91.40 | $90.67 | 7.70 K | $553.99 M |
| 10/23/2026 | $90.97 | $90.66 (-0.34%) | $91.04 | $90.60 | 4.25 K | $550.76 M |
| 10/22/2026 | $91.04 | $91.43 (0.43%) | $91.43 | $90.96 | 7.01 K | $555.45 M |
| 10/21/2026 | $91.27 | $91.51 (0.26%) | $91.54 | $91.27 | 23.50 K | $555.93 M |
| 10/20/2026 | $90.79 | $91.32 (0.58%) | $91.32 | $90.79 | 3.92 K | $554.78 M |
| 10/19/2026 | $91.11 | $90.82 (-0.32%) | $91.11 | $90.82 | 10.80 K | $551.74 M |
| 10/16/2026 | $91.78 | $91.00 (-0.85%) | $91.78 | $90.78 | 22.30 K | $555.09 M |
| 10/15/2026 | $91.02 | $91.40 (0.42%) | $91.43 | $91.02 | 9.85 K | $557.53 M |
| 10/14/2026 | $90.77 | $90.74 (-0.03%) | $90.77 | $90.45 | 2.67 K | $553.49 M |
| 10/13/2026 | $90.99 | $91.02 (0.03%) | $91.12 | $90.93 | 3.00 K | $555.19 M |
| 10/12/2026 | $91.10 | $91.08 (-0.02%) | $91.14 | $91.03 | 4.30 K | $555.56 M |
| 10/09/2026 | $90.79 | $90.85 (0.07%) | $91.00 | $90.79 | 1.90 K | $547.56 M |
| 10/08/2026 | $90.14 | $90.74 (0.67%) | $90.74 | $90.14 | 15.90 K | $546.90 M |
| 10/07/2026 | $90.29 | $90.38 (0.1%) | $90.38 | $90.28 | 9.73 K | $544.73 M |
| 10/06/2026 | $90.59 | $90.45 (-0.15%) | $90.69 | $90.37 | 7.20 K | $545.15 M |
| 10/05/2026 | $90.03 | $90.11 (0.09%) | $90.36 | $89.99 | 18.60 K | $543.10 M |
| 10/02/2026 | $89.73 | $89.69 (-0.04%) | $89.97 | $89.63 | 6.94 K | $540.57 M |
| 10/01/2026 | $89.06 | $89.37 (0.35%) | $89.48 | $88.88 | 3.32 K | $538.64 M |
| 09/30/2026 | $89.66 | $88.98 (-0.76%) | $89.74 | $88.98 | 3.85 K | $536.29 M |
| 09/29/2026 | $89.55 | $89.24 (-0.35%) | $89.55 | $89.04 | 9.14 K | $537.85 M |
| 09/28/2026 | $89.75 | $89.43 (-0.36%) | $89.75 | $89.42 | 1.70 K | $539.00 M |
| 09/25/2026 | $89.59 | $89.98 (0.44%) | $89.98 | $89.54 | 6.22 K | $542.31 M |
| 09/24/2026 | $89.75 | $89.43 (-0.36%) | $89.75 | $89.20 | 6.72 K | $539.00 M |
| 09/23/2026 | $90.30 | $89.57 (-0.81%) | $90.30 | $89.57 | 16.30 K | $539.84 M |
| 09/22/2026 | $90.70 | $90.46 (-0.26%) | $90.70 | $90.46 | 4.30 K | $545.21 M |
| 09/21/2026 | $90.05 | $90.65 (0.67%) | $90.65 | $90.05 | 1.95 K | $546.35 M |
| 09/18/2026 | $89.79 | $89.93 (0.16%) | $89.93 | $89.79 | 3.00 K | $542.01 M |
| 09/17/2026 | $90.49 | $90.46 (-0.03%) | $90.49 | $90.09 | 7.11 K | $545.21 M |
| 09/16/2026 | $90.36 | $89.67 (-0.76%) | $90.46 | $89.67 | 4.31 K | $540.45 M |
| 09/15/2026 | $90.11 | $90.21 (0.11%) | $90.24 | $90.02 | 2.60 K | $543.70 M |
| 09/14/2026 | $90.12 | $90.36 (0.27%) | $90.51 | $90.12 | 1.90 K | $544.61 M |
| 09/11/2026 | $90.57 | $90.53 (-0.04%) | $90.77 | $90.53 | 4.80 K | $545.63 M |
| 09/10/2026 | $89.89 | $89.91 (0.02%) | $90.02 | $89.86 | 4.82 K | $541.89 M |
| 09/09/2026 | $90.04 | $90.09 (0.06%) | $90.18 | $89.99 | 3.30 K | $542.98 M |
| 09/08/2026 | $90.98 | $90.66 (-0.35%) | $90.98 | $90.66 | 6.45 K | $546.41 M |
| 09/04/2026 | $91.69 | $91.48 (-0.23%) | $91.69 | $91.46 | 5.02 K | $551.36 M |
| 09/03/2026 | $91.60 | $91.90 (0.33%) | $91.97 | $91.41 | 5.40 K | $553.89 M |
| 09/02/2026 | $91.10 | $91.29 (0.21%) | $91.39 | $91.10 | 4.23 K | $550.21 M |
| 09/01/2026 | $90.59 | $90.59 (0%) | $90.86 | $90.54 | 5.23 K | $545.99 M |
| 08/31/2026 | $91.07 | $90.78 (-0.32%) | $91.07 | $90.67 | 3.01 K | $547.14 M |
| 08/28/2026 | $91.47 | $91.27 (-0.22%) | $91.47 | $91.23 | 3.30 K | $550.09 M |
| 08/27/2026 | $91.12 | $91.50 (0.42%) | $91.67 | $91.12 | 5.70 K | $551.48 M |
| 08/26/2026 | $91.06 | $91.22 (0.18%) | $91.33 | $91.06 | 4.34 K | $549.79 M |
| 08/25/2026 | $91.19 | $91.35 (0.18%) | $91.35 | $91.19 | 1.41 K | $550.57 M |
| 08/24/2026 | $91.23 | $91.25 (0.02%) | $91.33 | $91.16 | 14.23 K | $549.97 M |
| 08/21/2026 | $91.00 | $91.10 (0.11%) | $91.32 | $91.00 | 3.02 K | $549.07 M |
| 08/20/2026 | $90.89 | $90.73 (-0.18%) | $91.32 | $90.73 | 6.04 K | $546.84 M |
| 08/19/2026 | $91.04 | $91.19 (0.16%) | $91.70 | $91.04 | 18.80 K | $549.61 M |
| 08/18/2026 | $91.00 | $90.94 (-0.07%) | $91.13 | $90.94 | 4.90 K | $548.10 M |
| 08/17/2026 | $91.19 | $90.92 (-0.3%) | $91.19 | $90.92 | 22.24 K | $547.98 M |
| 08/14/2026 | $91.65 | $91.37 (-0.31%) | $91.65 | $91.33 | 7.10 K | $550.69 M |
| 08/13/2026 | $91.80 | $91.71 (-0.1%) | $91.80 | $91.42 | 3.80 K | $552.74 M |
| 08/12/2026 | $91.50 | $91.37 (-0.14%) | $91.50 | $91.23 | 3.24 K | $550.69 M |
| 08/11/2026 | $91.55 | $91.05 (-0.55%) | $91.55 | $91.05 | 816 | $548.76 M |
| 08/10/2026 | $91.26 | $91.20 (-0.07%) | $91.28 | $91.09 | 5.00 K | $549.67 M |
| 08/07/2026 | $91.08 | $91.44 (0.4%) | $91.45 | $91.08 | 4.13 K | $551.11 M |
| 08/06/2026 | $91.02 | $90.75 (-0.3%) | $91.04 | $90.68 | 4.00 K | $546.96 M |
| 08/05/2026 | $91.40 | $90.81 (-0.65%) | $91.40 | $90.66 | 3.62 K | $547.32 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.
