5 DAY PERFORMANCE
-6.88%
1 MONTH PERFORMANCE
-5.53%
3 MONTH PERFORMANCE
-3.16%
6 MONTH PERFORMANCE
-1.56%
YEAR-TO-DATE PERFORMANCE
+2.22%
1 YEAR PERFORMANCE
+8.58%
FlexShares Quality Dividend Defensive Index Fund Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $91.06 | $91.26 (0.23%) | $91.41 | $90.94 | 3.09 K | $550.21 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 |
| 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 |
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.
