5 DAY PERFORMANCE
-8.03%
1 MONTH PERFORMANCE
-7.46%
3 MONTH PERFORMANCE
+3.67%
6 MONTH PERFORMANCE
+0.80%
YEAR-TO-DATE PERFORMANCE
+1.68%
1 YEAR PERFORMANCE
+15.31%
FlexShares Quality Dividend Index Fund Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $89.52 | $89.27 (-0.28%) | $89.69 | $89.07 | 36.03 K | $2.29 B |
| 06/18/2026 | $89.53 | $89.34 (-0.21%) | $89.78 | $89.30 | 15.40 K | $2.29 B |
| 06/17/2026 | $90.00 | $88.93 (-1.19%) | $90.36 | $88.73 | 21.00 K | $2.28 B |
| 06/16/2026 | $90.33 | $89.79 (-0.6%) | $90.38 | $89.79 | 23.43 K | $2.30 B |
| 06/15/2026 | $89.99 | $89.93 (-0.07%) | $90.33 | $89.93 | 28.50 K | $2.30 B |
| 06/12/2026 | $88.35 | $89.00 (0.74%) | $89.14 | $88.35 | 10.00 K | $2.29 B |
| 06/11/2026 | $86.97 | $88.26 (1.48%) | $88.46 | $86.89 | 29.30 K | $2.27 B |
| 06/10/2026 | $87.24 | $86.50 (-0.85%) | $87.93 | $86.50 | 16.22 K | $2.23 B |
| 06/09/2026 | $88.11 | $87.82 (-0.33%) | $88.65 | $86.34 | 30.22 K | $2.33 B |
| 06/08/2026 | $88.11 | $87.85 (-0.3%) | $88.56 | $87.84 | 12.74 K | $2.33 B |
| 06/05/2026 | $88.78 | $87.77 (-1.14%) | $88.78 | $87.68 | 15.00 K | $2.29 B |
| 06/04/2026 | $89.02 | $89.58 (0.63%) | $89.62 | $88.88 | 18.00 K | $2.34 B |
| 06/03/2026 | $89.49 | $89.23 (-0.29%) | $89.65 | $89.23 | 14.50 K | $2.33 B |
| 06/02/2026 | $89.36 | $89.73 (0.41%) | $89.81 | $89.36 | 31.44 K | $2.31 B |
| 06/01/2026 | $88.86 | $89.12 (0.29%) | $89.32 | $88.66 | 22.50 K | $2.29 B |
| 05/29/2026 | $89.17 | $89.15 (-0.02%) | $89.47 | $89.15 | 59.54 K | $2.13 B |
| 05/28/2026 | $88.63 | $89.04 (0.46%) | $89.20 | $88.63 | 12.90 K | $2.12 B |
| 05/27/2026 | $89.17 | $88.83 (-0.38%) | $89.17 | $88.83 | 16.30 K | $2.12 B |
| 05/26/2026 | $89.20 | $89.11 (-0.1%) | $89.35 | $88.95 | 15.80 K | $2.13 B |
| 05/22/2026 | $88.82 | $88.79 (-0.03%) | $89.02 | $88.75 | 23.41 K | $2.12 B |
| 05/21/2026 | $87.55 | $88.27 (0.82%) | $88.41 | $87.55 | 18.94 K | $2.11 B |
| 05/20/2026 | $87.28 | $87.94 (0.76%) | $88.08 | $87.18 | 14.82 K | $2.10 B |
| 05/19/2026 | $87.15 | $87.13 (-0.02%) | $87.51 | $87.04 | 85.41 K | $2.08 B |
| 05/18/2026 | $87.43 | $87.72 (0.33%) | $87.72 | $87.23 | 21.61 K | $2.09 B |
| 05/15/2026 | $87.45 | $87.58 (0.15%) | $87.94 | $87.45 | 14.73 K | $2.09 B |
| 05/14/2026 | $87.67 | $88.32 (0.74%) | $88.49 | $87.67 | 34.40 K | $2.11 B |
| 05/13/2026 | $86.65 | $87.20 (0.63%) | $87.26 | $86.65 | 26.00 K | $2.08 B |
| 05/12/2026 | $86.55 | $86.98 (0.5%) | $87.02 | $86.43 | 17.90 K | $2.07 B |
| 05/11/2026 | $86.79 | $87.03 (0.28%) | $87.34 | $86.79 | 95.44 K | $2.08 B |
| 05/08/2026 | $86.79 | $86.90 (0.13%) | $87.09 | $86.79 | 20.40 K | $2.07 B |
| 05/07/2026 | $87.34 | $86.42 (-1.05%) | $87.34 | $86.42 | 16.24 K | $2.06 B |
| 05/06/2026 | $86.60 | $87.28 (0.79%) | $87.36 | $86.60 | 9.50 K | $2.08 B |
| 05/05/2026 | $85.63 | $86.14 (0.6%) | $86.30 | $85.63 | 27.43 K | $2.05 B |
| 05/04/2026 | $85.53 | $85.30 (-0.27%) | $85.79 | $85.05 | 19.00 K | $2.03 B |
| 05/01/2026 | $86.10 | $85.90 (-0.23%) | $86.31 | $85.90 | 12.40 K | $2.05 B |
| 04/30/2026 | $85.14 | $85.90 (0.89%) | $86.02 | $85.11 | 35.00 K | $2.05 B |
| 04/29/2026 | $84.70 | $84.86 (0.19%) | $84.91 | $84.50 | 16.20 K | $2.02 B |
| 04/28/2026 | $85.03 | $85.08 (0.06%) | $85.08 | $84.84 | 31.00 K | $2.03 B |
| 04/27/2026 | $85.15 | $85.29 (0.16%) | $85.33 | $85.09 | 21.00 K | $2.03 B |
| 04/24/2026 | $85.07 | $85.30 (0.27%) | $85.38 | $84.94 | 20.40 K | $2.03 B |
| 04/23/2026 | $85.05 | $84.86 (-0.22%) | $85.28 | $84.61 | 16.40 K | $2.02 B |
| 04/22/2026 | $84.98 | $85.07 (0.11%) | $85.07 | $84.78 | 14.94 K | $2.03 B |
| 04/21/2026 | $85.14 | $84.43 (-0.83%) | $85.23 | $84.41 | 18.34 K | $2.01 B |
| 04/20/2026 | $85.06 | $85.12 (0.07%) | $85.12 | $84.89 | 26.14 K | $2.03 B |
| 04/17/2026 | $84.18 | $85.06 (1.05%) | $85.25 | $84.18 | 23.00 K | $2.03 B |
| 04/16/2026 | $83.84 | $83.69 (-0.18%) | $83.87 | $83.55 | 22.70 K | $2.00 B |
| 04/15/2026 | $83.36 | $83.78 (0.5%) | $83.79 | $83.15 | 19.15 K | $2.00 B |
| 04/14/2026 | $82.81 | $83.28 (0.57%) | $83.28 | $82.80 | 16.34 K | $1.99 B |
| 04/13/2026 | $81.56 | $82.64 (1.32%) | $82.64 | $81.55 | 25.50 K | $1.97 B |
| 04/10/2026 | $82.20 | $81.80 (-0.49%) | $82.20 | $81.72 | 33.82 K | $1.95 B |
| 04/09/2026 | $81.46 | $82.04 (0.71%) | $82.16 | $81.46 | 23.70 K | $1.96 B |
| 04/08/2026 | $81.83 | $81.75 (-0.1%) | $81.83 | $81.45 | 31.65 K | $1.95 B |
| 04/07/2026 | $79.49 | $79.79 (0.38%) | $79.82 | $79.04 | 34.55 K | $1.90 B |
| 04/06/2026 | $79.49 | $79.86 (0.47%) | $79.87 | $79.36 | 36.60 K | $1.90 B |
| 04/02/2026 | $78.50 | $79.50 (1.27%) | $79.50 | $78.50 | 60.30 K | $1.90 B |
| 04/01/2026 | $79.36 | $79.49 (0.16%) | $79.71 | $79.29 | 24.70 K | $1.90 B |
| 03/31/2026 | $78.11 | $79.09 (1.25%) | $79.18 | $77.98 | 55.90 K | $1.89 B |
| 03/30/2026 | $77.98 | $77.21 (-0.99%) | $77.98 | $76.95 | 34.60 K | $1.84 B |
| 03/27/2026 | $78.11 | $77.42 (-0.88%) | $78.32 | $77.30 | 22.80 K | $1.85 B |
| 03/26/2026 | $79.22 | $78.64 (-0.73%) | $79.62 | $78.58 | 44.00 K | $1.88 B |
| 03/25/2026 | $79.88 | $79.65 (-0.29%) | $79.89 | $79.51 | 12.83 K | $1.90 B |
| 03/24/2026 | $78.80 | $79.22 (0.53%) | $79.65 | $78.80 | 19.90 K | $1.89 B |
| 03/23/2026 | $79.51 | $79.26 (-0.31%) | $80.04 | $79.25 | 35.00 K | $1.89 B |
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.
