5 DAY PERFORMANCE
-4.34%
1 MONTH PERFORMANCE
+2.89%
3 MONTH PERFORMANCE
-1.69%
6 MONTH PERFORMANCE
+4.13%
YEAR-TO-DATE PERFORMANCE
+1.68%
1 YEAR PERFORMANCE
+22.83%
FlexShares Quality Dividend Index Fund Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $86.60 | $87.28 (0.79%) | $87.32 | $86.60 | 9.00 K | $1.99 B |
| 05/05/2026 | $85.63 | $86.14 (0.6%) | $86.30 | $85.63 | 27.43 K | $1.97 B |
| 05/04/2026 | $85.53 | $85.30 (-0.27%) | $85.79 | $85.05 | 19.00 K | $1.95 B |
| 05/01/2026 | $86.10 | $85.90 (-0.23%) | $86.31 | $85.90 | 12.40 K | $1.97 B |
| 04/30/2026 | $85.14 | $85.90 (0.89%) | $86.02 | $85.11 | 35.00 K | $1.97 B |
| 04/29/2026 | $84.70 | $84.86 (0.19%) | $84.91 | $84.50 | 16.20 K | $1.96 B |
| 04/28/2026 | $85.03 | $85.08 (0.06%) | $85.08 | $84.84 | 31.00 K | $1.96 B |
| 04/27/2026 | $85.15 | $85.29 (0.16%) | $85.33 | $85.09 | 21.00 K | $1.97 B |
| 04/24/2026 | $85.07 | $85.30 (0.27%) | $85.38 | $84.94 | 20.40 K | $1.97 B |
| 04/23/2026 | $85.05 | $84.86 (-0.22%) | $85.28 | $84.61 | 16.40 K | $1.96 B |
| 04/22/2026 | $84.98 | $85.07 (0.11%) | $85.07 | $84.78 | 14.94 K | $1.97 B |
| 04/21/2026 | $85.14 | $84.43 (-0.83%) | $85.23 | $84.41 | 18.34 K | $1.95 B |
| 04/20/2026 | $85.06 | $85.12 (0.07%) | $85.12 | $84.89 | 26.14 K | $1.97 B |
| 04/17/2026 | $84.18 | $85.06 (1.05%) | $85.25 | $84.18 | 23.00 K | $1.97 B |
| 04/16/2026 | $83.84 | $83.69 (-0.18%) | $83.87 | $83.55 | 22.70 K | $1.93 B |
| 04/15/2026 | $83.36 | $83.78 (0.5%) | $83.79 | $83.15 | 19.15 K | $1.94 B |
| 04/14/2026 | $82.81 | $83.28 (0.57%) | $83.28 | $82.80 | 16.34 K | $2.00 B |
| 04/13/2026 | $81.56 | $82.64 (1.32%) | $82.64 | $81.55 | 25.50 K | $1.99 B |
| 04/10/2026 | $82.20 | $81.80 (-0.49%) | $82.20 | $81.72 | 33.82 K | $1.96 B |
| 04/09/2026 | $81.46 | $82.04 (0.71%) | $82.16 | $81.46 | 23.70 K | $1.97 B |
| 04/08/2026 | $81.83 | $81.75 (-0.1%) | $81.83 | $81.45 | 31.65 K | $1.97 B |
| 04/07/2026 | $79.49 | $79.79 (0.38%) | $79.82 | $79.04 | 34.55 K | $1.92 B |
| 04/06/2026 | $79.49 | $79.86 (0.47%) | $79.87 | $79.36 | 36.60 K | $1.92 B |
| 04/02/2026 | $78.50 | $79.50 (1.27%) | $79.50 | $78.50 | 60.30 K | $2.16 B |
| 04/01/2026 | $79.36 | $79.49 (0.16%) | $79.71 | $79.29 | 24.70 K | $2.16 B |
| 03/31/2026 | $78.11 | $79.09 (1.25%) | $79.18 | $77.98 | 55.90 K | $2.15 B |
| 03/30/2026 | $77.98 | $77.21 (-0.99%) | $77.98 | $76.95 | 34.60 K | $2.11 B |
| 03/27/2026 | $78.11 | $77.42 (-0.88%) | $78.32 | $77.30 | 22.80 K | $2.16 B |
| 03/26/2026 | $79.22 | $78.64 (-0.73%) | $79.62 | $78.58 | 44.00 K | $2.19 B |
| 03/25/2026 | $79.88 | $79.65 (-0.29%) | $79.89 | $79.51 | 12.83 K | $2.22 B |
| 03/24/2026 | $78.80 | $79.22 (0.53%) | $79.65 | $78.80 | 19.90 K | $2.21 B |
| 03/23/2026 | $79.51 | $79.26 (-0.31%) | $80.04 | $79.25 | 35.00 K | $2.15 B |
| 03/20/2026 | $79.26 | $78.34 (-1.16%) | $79.26 | $78.12 | 13.63 K | $2.16 B |
| 03/19/2026 | $79.10 | $79.61 (0.64%) | $79.78 | $79.10 | 45.40 K | $2.19 B |
| 03/18/2026 | $80.42 | $79.65 (-0.96%) | $80.54 | $79.65 | 54.60 K | $2.13 B |
| 03/17/2026 | $80.91 | $80.75 (-0.2%) | $81.10 | $80.73 | 20.51 K | $2.16 B |
| 03/16/2026 | $80.42 | $80.47 (0.06%) | $80.72 | $80.30 | 23.70 K | $2.15 B |
| 03/13/2026 | $80.67 | $79.70 (-1.2%) | $80.67 | $79.63 | 20.40 K | $2.16 B |
| 03/12/2026 | $80.80 | $80.15 (-0.8%) | $80.80 | $80.13 | 23.10 K | $2.17 B |
| 03/11/2026 | $81.72 | $81.45 (-0.33%) | $81.79 | $81.19 | 22.30 K | $2.20 B |
| 03/10/2026 | $81.82 | $81.69 (-0.16%) | $82.46 | $81.69 | 17.80 K | $2.16 B |
| 03/09/2026 | $80.71 | $81.98 (1.57%) | $82.17 | $80.26 | 61.22 K | $2.17 B |
| 03/06/2026 | $81.08 | $81.48 (0.49%) | $81.73 | $81.08 | 64.04 K | $2.16 B |
| 03/05/2026 | $82.68 | $82.45 (-0.28%) | $83.00 | $81.88 | 52.41 K | $2.18 B |
| 03/04/2026 | $82.62 | $83.02 (0.48%) | $83.17 | $82.50 | 51.81 K | $2.17 B |
| 03/03/2026 | $82.22 | $82.58 (0.44%) | $82.89 | $81.50 | 22.20 K | $2.16 B |
| 03/02/2026 | $82.53 | $83.46 (1.13%) | $83.73 | $82.53 | 86.40 K | $2.08 B |
| 02/27/2026 | $83.04 | $83.31 (0.33%) | $83.36 | $82.95 | 31.00 K | $2.06 B |
| 02/26/2026 | $84.10 | $83.82 (-0.33%) | $84.10 | $83.25 | 43.02 K | $2.07 B |
| 02/25/2026 | $83.73 | $84.04 (0.37%) | $84.07 | $83.59 | 13.30 K | $2.08 B |
| 02/24/2026 | $82.82 | $83.47 (0.78%) | $83.51 | $82.82 | 25.10 K | $2.06 B |
| 02/23/2026 | $83.73 | $82.81 (-1.1%) | $83.73 | $82.58 | 20.73 K | $2.03 B |
| 02/20/2026 | $83.33 | $83.61 (0.34%) | $83.61 | $83.03 | 24.50 K | $2.06 B |
| 02/19/2026 | $82.91 | $82.93 (0.02%) | $83.06 | $82.63 | 33.40 K | $2.06 B |
| 02/18/2026 | $82.93 | $83.16 (0.28%) | $83.44 | $82.86 | 18.90 K | $2.06 B |
| 02/17/2026 | $82.38 | $82.78 (0.49%) | $82.97 | $81.98 | 31.10 K | $2.06 B |
| 02/13/2026 | $81.93 | $82.48 (0.67%) | $82.91 | $81.93 | 15.33 K | $2.06 B |
| 02/12/2026 | $83.92 | $82.33 (-1.89%) | $83.92 | $82.32 | 24.00 K | $2.06 B |
| 02/11/2026 | $84.22 | $83.86 (-0.43%) | $84.28 | $83.65 | 25.40 K | $2.10 B |
| 02/10/2026 | $83.95 | $83.70 (-0.3%) | $84.06 | $83.70 | 26.20 K | $2.09 B |
| 02/09/2026 | $83.40 | $83.74 (0.41%) | $83.91 | $83.40 | 14.10 K | $2.06 B |
| 02/06/2026 | $82.51 | $83.58 (1.3%) | $83.74 | $82.51 | 23.22 K | $2.06 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.
