5 DAY PERFORMANCE
-2.84%
1 MONTH PERFORMANCE
+2.72%
3 MONTH PERFORMANCE
-1.56%
6 MONTH PERFORMANCE
+4.47%
YEAR-TO-DATE PERFORMANCE
+2.22%
1 YEAR PERFORMANCE
+19.60%
FlexShares Quality Dividend Defensive Index Fund Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $85.55 | $85.92 (0.43%) | $85.92 | $85.55 | 3.36 K | $494.62 M |
| 05/05/2026 | $84.89 | $85.15 (0.31%) | $85.29 | $84.88 | 5.24 K | $490.87 M |
| 05/04/2026 | $84.92 | $84.54 (-0.45%) | $84.97 | $84.38 | 6.10 K | $487.35 M |
| 05/01/2026 | $85.63 | $85.18 (-0.53%) | $85.63 | $85.18 | 7.40 K | $491.04 M |
| 04/30/2026 | $84.53 | $85.21 (0.8%) | $85.29 | $84.50 | 3.30 K | $491.22 M |
| 04/29/2026 | $84.31 | $84.34 (0.04%) | $84.34 | $84.19 | 15.50 K | $490.16 M |
| 04/28/2026 | $84.52 | $84.50 (-0.02%) | $84.55 | $84.34 | 22.45 K | $491.09 M |
| 04/27/2026 | $84.43 | $84.60 (0.2%) | $84.72 | $84.43 | 8.50 K | $491.67 M |
| 04/24/2026 | $84.30 | $84.60 (0.36%) | $84.60 | $84.30 | 2.20 K | $490.95 M |
| 04/23/2026 | $84.51 | $84.40 (-0.13%) | $84.62 | $83.96 | 4.70 K | $489.79 M |
| 04/22/2026 | $84.28 | $84.44 (0.19%) | $84.47 | $84.28 | 2.80 K | $490.05 M |
| 04/21/2026 | $84.74 | $83.83 (-1.07%) | $84.74 | $83.83 | 24.40 K | $486.51 M |
| 04/20/2026 | $84.51 | $84.44 (-0.08%) | $84.51 | $84.39 | 9.61 K | $490.05 M |
| 04/17/2026 | $83.74 | $84.59 (1.02%) | $84.76 | $83.74 | 9.45 K | $490.92 M |
| 04/16/2026 | $83.59 | $83.56 (-0.04%) | $83.64 | $83.32 | 9.20 K | $494.23 M |
| 04/15/2026 | $83.03 | $83.45 (0.51%) | $83.45 | $83.01 | 6.90 K | $493.57 M |
| 04/14/2026 | $82.79 | $82.98 (0.23%) | $82.98 | $82.57 | 5.91 K | $490.79 M |
| 04/13/2026 | $81.68 | $82.54 (1.05%) | $82.54 | $81.68 | 6.60 K | $488.19 M |
| 04/10/2026 | $82.40 | $81.98 (-0.51%) | $82.47 | $81.98 | 8.12 K | $489.03 M |
| 04/09/2026 | $81.84 | $82.29 (0.55%) | $82.45 | $81.84 | 7.20 K | $490.88 M |
| 04/08/2026 | $82.21 | $82.06 (-0.18%) | $82.21 | $81.76 | 6.30 K | $489.51 M |
| 04/07/2026 | $80.20 | $80.51 (0.39%) | $80.51 | $80.06 | 2.80 K | $480.26 M |
| 04/06/2026 | $80.39 | $80.57 (0.22%) | $80.57 | $80.36 | 2.55 K | $480.62 M |
| 04/02/2026 | $79.45 | $80.28 (1.04%) | $80.34 | $79.43 | 8.63 K | $532.20 M |
| 04/01/2026 | $80.02 | $80.11 (0.11%) | $80.36 | $80.02 | 7.93 K | $545.59 M |
| 03/31/2026 | $78.85 | $79.82 (1.23%) | $79.82 | $78.71 | 9.40 K | $543.61 M |
| 03/30/2026 | $79.00 | $78.21 (-1%) | $79.00 | $77.97 | 5.83 K | $532.65 M |
| 03/27/2026 | $78.91 | $78.23 (-0.86%) | $79.00 | $78.23 | 6.50 K | $532.31 M |
| 03/26/2026 | $79.53 | $79.23 (-0.38%) | $80.00 | $79.19 | 6.30 K | $539.12 M |
| 03/25/2026 | $79.91 | $79.85 (-0.08%) | $80.02 | $79.85 | 3.25 K | $543.34 M |
| 03/24/2026 | $79.12 | $79.48 (0.46%) | $79.92 | $79.12 | 15.43 K | $534.20 M |
| 03/23/2026 | $79.76 | $79.52 (-0.3%) | $80.20 | $79.52 | 16.80 K | $534.47 M |
| 03/20/2026 | $79.81 | $78.83 (-1.23%) | $79.81 | $78.75 | 9.42 K | $532.27 M |
| 03/19/2026 | $79.95 | $80.01 (0.08%) | $80.26 | $79.73 | 13.40 K | $540.24 M |
| 03/18/2026 | $80.89 | $80.06 (-1.03%) | $80.95 | $80.06 | 21.70 K | $531.95 M |
| 03/17/2026 | $81.74 | $81.36 (-0.46%) | $81.84 | $81.36 | 10.00 K | $540.59 M |
| 03/16/2026 | $81.26 | $81.25 (-0.01%) | $81.49 | $81.21 | 8.13 K | $539.86 M |
| 03/13/2026 | $81.60 | $80.72 (-1.08%) | $81.89 | $80.72 | 47.60 K | $528.96 M |
| 03/12/2026 | $81.61 | $81.33 (-0.34%) | $81.67 | $81.28 | 7.90 K | $536.19 M |
| 03/11/2026 | $82.35 | $82.13 (-0.27%) | $82.35 | $81.88 | 7.30 K | $528.70 M |
| 03/10/2026 | $82.43 | $82.43 (0%) | $82.99 | $82.20 | 9.20 K | $530.63 M |
| 03/09/2026 | $81.66 | $82.71 (1.29%) | $82.74 | $81.17 | 29.11 K | $532.43 M |
| 03/06/2026 | $81.63 | $82.29 (0.81%) | $82.35 | $81.63 | 10.93 K | $532.69 M |
| 03/05/2026 | $83.12 | $82.98 (-0.17%) | $83.31 | $82.31 | 8.60 K | $537.15 M |
| 03/04/2026 | $83.29 | $83.55 (0.31%) | $83.59 | $83.29 | 4.62 K | $540.84 M |
| 03/03/2026 | $82.86 | $83.29 (0.52%) | $83.47 | $82.42 | 6.30 K | $539.16 M |
| 03/02/2026 | $83.22 | $84.05 (1%) | $84.22 | $83.22 | 3.92 K | $537.37 M |
| 02/27/2026 | $83.44 | $83.89 (0.54%) | $83.89 | $83.44 | 3.00 K | $503.23 M |
| 02/26/2026 | $84.15 | $84.00 (-0.18%) | $84.15 | $83.53 | 7.32 K | $504.86 M |
| 02/25/2026 | $84.07 | $84.19 (0.14%) | $84.22 | $83.86 | 11.41 K | $506.00 M |
| 02/24/2026 | $83.28 | $83.83 (0.66%) | $83.83 | $83.28 | 7.20 K | $501.89 M |
| 02/23/2026 | $83.90 | $83.39 (-0.61%) | $84.19 | $83.25 | 12.70 K | $499.26 M |
| 02/20/2026 | $83.21 | $83.88 (0.81%) | $83.89 | $83.21 | 15.10 K | $503.75 M |
| 02/19/2026 | $83.32 | $83.44 (0.14%) | $83.54 | $83.24 | 11.20 K | $501.11 M |
| 02/18/2026 | $83.30 | $83.52 (0.26%) | $83.69 | $83.29 | 7.00 K | $501.59 M |
| 02/17/2026 | $82.81 | $83.15 (0.41%) | $83.24 | $82.54 | 11.80 K | $504.13 M |
| 02/13/2026 | $82.81 | $82.90 (0.11%) | $83.38 | $82.47 | 4.70 K | $496.18 M |
| 02/12/2026 | $84.27 | $82.76 (-1.79%) | $84.29 | $82.76 | 14.51 K | $495.34 M |
| 02/11/2026 | $84.60 | $84.23 (-0.44%) | $84.60 | $84.14 | 7.12 K | $504.14 M |
| 02/10/2026 | $84.41 | $84.19 (-0.26%) | $84.42 | $84.19 | 4.70 K | $503.90 M |
| 02/09/2026 | $83.92 | $84.27 (0.42%) | $84.34 | $83.92 | 5.24 K | $504.38 M |
| 02/06/2026 | $83.12 | $84.07 (1.14%) | $84.07 | $83.12 | 10.53 K | $504.09 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.
