5 DAY PERFORMANCE
-7.71%
1 MONTH PERFORMANCE
-9.15%
3 MONTH PERFORMANCE
-4.48%
6 MONTH PERFORMANCE
+4.99%
YEAR-TO-DATE PERFORMANCE
+2.22%
1 YEAR PERFORMANCE
+4.23%
FlexShares Quality Dividend Defensive Index Fund Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $90.05 | $90.65 (0.67%) | $90.65 | $90.05 | 1.95 K | $546.32 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 |
| 08/04/2026 | $89.32 | $90.78 (1.63%) | $90.94 | $89.32 | 7.10 K | $547.14 M |
| 08/03/2026 | $88.83 | $89.21 (0.43%) | $89.32 | $88.83 | 16.53 K | $537.67 M |
| 07/31/2026 | $88.20 | $88.87 (0.76%) | $88.87 | $87.89 | 7.80 K | $535.62 M |
| 07/30/2026 | $88.57 | $88.91 (0.38%) | $88.96 | $88.42 | 1.60 K | $535.87 M |
| 07/29/2026 | $89.08 | $88.65 (-0.48%) | $89.73 | $88.65 | 2.53 K | $535.30 M |
| 07/28/2026 | $88.70 | $89.38 (0.77%) | $89.55 | $88.70 | 1.71 K | $539.71 M |
| 07/27/2026 | $88.69 | $88.52 (-0.19%) | $88.87 | $88.47 | 2.80 K | $534.52 M |
| 07/24/2026 | $87.54 | $88.35 (0.93%) | $88.62 | $87.54 | 5.60 K | $534.82 M |
| 07/23/2026 | $87.70 | $87.71 (0.01%) | $87.71 | $87.52 | 4.83 K | $529.90 M |
| 07/22/2026 | $88.47 | $88.58 (0.12%) | $88.75 | $88.47 | 6.40 K | $535.16 M |
| 07/21/2026 | $88.32 | $88.39 (0.08%) | $88.39 | $88.10 | 15.05 K | $534.01 M |
| 07/20/2026 | $88.35 | $87.99 (-0.41%) | $88.41 | $87.99 | 13.62 K | $531.59 M |
| 07/17/2026 | $88.05 | $88.30 (0.28%) | $88.49 | $88.05 | 5.53 K | $535.27 M |
| 07/16/2026 | $88.63 | $88.65 (0.02%) | $88.74 | $88.45 | 8.30 K | $534.57 M |
| 07/15/2026 | $88.09 | $88.23 (0.16%) | $88.23 | $88.02 | 5.70 K | $537.84 M |
| 07/14/2026 | $87.75 | $87.79 (0.05%) | $87.87 | $87.75 | 2.34 K | $535.15 M |
| 07/13/2026 | $88.29 | $87.86 (-0.49%) | $88.30 | $87.86 | 3.70 K | $535.58 M |
| 07/10/2026 | $87.54 | $88.12 (0.66%) | $88.12 | $87.54 | 1.93 K | $537.02 M |
| 07/09/2026 | $87.55 | $87.78 (0.26%) | $87.82 | $87.51 | 7.00 K | $534.95 M |
| 07/08/2026 | $87.32 | $87.40 (0.09%) | $87.50 | $87.08 | 7.70 K | $533.95 M |
| 07/07/2026 | $87.84 | $87.60 (-0.27%) | $87.87 | $87.60 | 6.11 K | $535.17 M |
| 07/06/2026 | $87.64 | $87.55 (-0.1%) | $87.64 | $87.39 | 8.22 K | $534.87 M |
| 07/02/2026 | $87.46 | $87.40 (-0.07%) | $87.47 | $87.09 | 6.20 K | $568.06 M |
| 07/01/2026 | $86.50 | $86.81 (0.36%) | $86.92 | $86.50 | 24.20 K | $564.23 M |
| 06/30/2026 | $86.68 | $87.02 (0.39%) | $87.02 | $86.68 | 7.90 K | $565.59 M |
| 06/29/2026 | $86.04 | $86.57 (0.62%) | $86.57 | $86.04 | 7.13 K | $567.83 M |
| 06/26/2026 | $85.69 | $85.59 (-0.12%) | $85.85 | $85.59 | 3.95 K | $566.86 M |
| 06/25/2026 | $86.10 | $85.40 (-0.81%) | $86.10 | $85.40 | 5.84 K | $565.60 M |
| 06/24/2026 | $86.21 | $85.69 (-0.6%) | $86.21 | $85.54 | 4.70 K | $567.52 M |
| 06/23/2026 | $85.64 | $85.88 (0.28%) | $86.02 | $85.64 | 10.40 K | $568.78 M |
| 06/22/2026 | $86.48 | $86.29 (-0.22%) | $86.72 | $86.23 | 108.91 K | $571.84 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.
