5 DAY PERFORMANCE
-8.91%
1 MONTH PERFORMANCE
-10.94%
3 MONTH PERFORMANCE
-8.03%
6 MONTH PERFORMANCE
+4.89%
YEAR-TO-DATE PERFORMANCE
+1.68%
1 YEAR PERFORMANCE
+4.09%
FlexShares Quality Dividend Index Fund Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $91.00 | $91.54 (0.59%) | $91.71 | $90.87 | 17.66 K | $2.22 B |
| 09/18/2026 | $90.38 | $90.56 (0.2%) | $90.62 | $90.31 | 18.40 K | $2.20 B |
| 09/17/2026 | $91.16 | $90.98 (-0.2%) | $91.16 | $90.71 | 37.10 K | $2.21 B |
| 09/16/2026 | $90.79 | $90.21 (-0.64%) | $91.02 | $89.99 | 35.25 K | $2.19 B |
| 09/15/2026 | $90.47 | $90.55 (0.09%) | $90.56 | $90.35 | 19.61 K | $2.20 B |
| 09/14/2026 | $91.03 | $90.92 (-0.12%) | $91.19 | $90.72 | 18.81 K | $2.21 B |
| 09/11/2026 | $91.67 | $91.50 (-0.19%) | $91.68 | $91.47 | 20.63 K | $2.22 B |
| 09/10/2026 | $90.69 | $90.73 (0.04%) | $90.82 | $90.54 | 20.20 K | $2.21 B |
| 09/09/2026 | $91.69 | $91.05 (-0.7%) | $91.69 | $90.97 | 21.33 K | $2.21 B |
| 09/08/2026 | $92.48 | $91.85 (-0.68%) | $92.48 | $91.84 | 13.54 K | $2.23 B |
| 09/04/2026 | $92.75 | $92.57 (-0.19%) | $92.87 | $92.51 | 20.10 K | $2.25 B |
| 09/03/2026 | $92.04 | $92.74 (0.76%) | $92.84 | $92.04 | 32.42 K | $2.25 B |
| 09/02/2026 | $91.26 | $91.96 (0.77%) | $92.09 | $91.26 | 19.50 K | $2.23 B |
| 09/01/2026 | $91.11 | $91.25 (0.15%) | $91.64 | $91.07 | 23.20 K | $2.22 B |
| 08/31/2026 | $91.61 | $91.64 (0.03%) | $91.70 | $91.44 | 19.81 K | $2.23 B |
| 08/28/2026 | $92.81 | $92.24 (-0.61%) | $92.95 | $92.20 | 17.23 K | $2.24 B |
| 08/27/2026 | $92.35 | $92.75 (0.43%) | $92.89 | $92.34 | 27.01 K | $2.25 B |
| 08/26/2026 | $92.49 | $92.51 (0.02%) | $92.61 | $92.24 | 28.32 K | $2.25 B |
| 08/25/2026 | $92.43 | $92.44 (0.01%) | $92.44 | $92.13 | 30.92 K | $2.25 B |
| 08/24/2026 | $92.08 | $92.22 (0.15%) | $92.38 | $92.08 | 24.00 K | $2.24 B |
| 08/21/2026 | $92.22 | $92.26 (0.04%) | $92.44 | $92.19 | 21.30 K | $2.24 B |
| 08/20/2026 | $92.11 | $91.85 (-0.28%) | $92.54 | $91.82 | 27.70 K | $2.23 B |
| 08/19/2026 | $92.97 | $92.58 (-0.42%) | $93.10 | $92.56 | 30.50 K | $2.25 B |
| 08/18/2026 | $92.61 | $92.69 (0.09%) | $92.84 | $92.58 | 22.50 K | $2.25 B |
| 08/17/2026 | $93.10 | $92.84 (-0.28%) | $93.16 | $92.81 | 17.95 K | $2.26 B |
| 08/14/2026 | $93.46 | $93.23 (-0.25%) | $93.46 | $93.07 | 17.21 K | $2.27 B |
| 08/13/2026 | $93.46 | $93.51 (0.05%) | $93.65 | $93.16 | 18.35 K | $2.27 B |
| 08/12/2026 | $93.18 | $93.13 (-0.05%) | $93.19 | $92.99 | 43.64 K | $2.26 B |
| 08/11/2026 | $92.95 | $92.74 (-0.23%) | $93.03 | $92.64 | 30.90 K | $2.25 B |
| 08/10/2026 | $93.12 | $92.87 (-0.27%) | $93.12 | $92.78 | 13.83 K | $2.26 B |
| 08/07/2026 | $93.14 | $93.27 (0.14%) | $93.30 | $93.00 | 25.04 K | $2.27 B |
| 08/06/2026 | $93.16 | $92.81 (-0.38%) | $93.36 | $92.76 | 11.25 K | $2.26 B |
| 08/05/2026 | $93.89 | $93.21 (-0.72%) | $93.89 | $93.15 | 52.70 K | $2.27 B |
| 08/04/2026 | $92.10 | $93.31 (1.31%) | $93.42 | $92.10 | 37.93 K | $2.27 B |
| 08/03/2026 | $91.03 | $91.54 (0.56%) | $91.64 | $90.99 | 23.95 K | $2.22 B |
| 07/31/2026 | $90.79 | $90.69 (-0.11%) | $90.99 | $89.84 | 22.10 K | $2.20 B |
| 07/30/2026 | $91.04 | $90.83 (-0.23%) | $91.04 | $90.53 | 17.80 K | $2.21 B |
| 07/29/2026 | $91.08 | $90.13 (-1.04%) | $91.58 | $90.13 | 18.42 K | $2.21 B |
| 07/28/2026 | $90.93 | $91.35 (0.46%) | $91.55 | $90.88 | 30.70 K | $2.24 B |
| 07/27/2026 | $91.00 | $90.75 (-0.27%) | $91.19 | $90.42 | 10.70 K | $2.22 B |
| 07/24/2026 | $89.94 | $90.37 (0.48%) | $90.90 | $89.94 | 23.40 K | $2.20 B |
| 07/23/2026 | $89.78 | $89.79 (0.01%) | $90.05 | $89.53 | 15.61 K | $2.18 B |
| 07/22/2026 | $90.52 | $90.70 (0.2%) | $90.92 | $90.52 | 14.80 K | $2.21 B |
| 07/21/2026 | $90.62 | $90.63 (0.01%) | $90.63 | $90.35 | 7.93 K | $2.20 B |
| 07/20/2026 | $90.92 | $90.04 (-0.97%) | $90.92 | $90.04 | 26.00 K | $2.19 B |
| 07/17/2026 | $90.10 | $90.53 (0.48%) | $90.80 | $90.10 | 15.73 K | $2.21 B |
| 07/16/2026 | $91.07 | $90.94 (-0.14%) | $91.11 | $90.69 | 30.50 K | $2.20 B |
| 07/15/2026 | $90.69 | $90.78 (0.1%) | $90.81 | $90.25 | 21.55 K | $2.22 B |
| 07/14/2026 | $90.17 | $90.14 (-0.03%) | $90.34 | $90.09 | 23.10 K | $2.20 B |
| 07/13/2026 | $90.43 | $89.91 (-0.58%) | $90.51 | $89.91 | 54.45 K | $2.20 B |
| 07/10/2026 | $90.19 | $90.64 (0.5%) | $90.73 | $90.19 | 19.34 K | $2.22 B |
| 07/09/2026 | $90.00 | $90.17 (0.19%) | $90.38 | $90.00 | 17.60 K | $2.20 B |
| 07/08/2026 | $89.25 | $89.40 (0.17%) | $89.46 | $88.81 | 20.00 K | $2.21 B |
| 07/07/2026 | $90.00 | $89.76 (-0.27%) | $90.11 | $89.56 | 37.90 K | $2.21 B |
| 07/06/2026 | $90.12 | $90.12 (0%) | $90.24 | $90.02 | 49.20 K | $2.22 B |
| 07/02/2026 | $89.76 | $89.53 (-0.26%) | $89.78 | $88.96 | 23.00 K | $2.33 B |
| 07/01/2026 | $89.66 | $89.50 (-0.18%) | $89.93 | $89.49 | 19.52 K | $2.32 B |
| 06/30/2026 | $89.74 | $89.92 (0.2%) | $90.08 | $89.74 | 22.12 K | $2.34 B |
| 06/29/2026 | $88.46 | $89.46 (1.13%) | $89.49 | $88.42 | 37.60 K | $2.32 B |
| 06/26/2026 | $88.00 | $88.08 (0.09%) | $88.54 | $88.00 | 10.63 K | $2.29 B |
| 06/25/2026 | $89.06 | $88.32 (-0.83%) | $89.06 | $88.16 | 25.55 K | $2.29 B |
| 06/24/2026 | $88.26 | $88.25 (-0.01%) | $88.91 | $88.02 | 23.53 K | $2.29 B |
| 06/23/2026 | $88.06 | $88.22 (0.18%) | $88.65 | $88.06 | 30.71 K | $2.29 B |
| 06/22/2026 | $89.51 | $89.27 (-0.27%) | $89.72 | $89.11 | 37.41 K | $2.32 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.
