5 DAY PERFORMANCE
-0.50%
1 MONTH PERFORMANCE
-3.09%
3 MONTH PERFORMANCE
+3.67%
6 MONTH PERFORMANCE
+2.11%
YEAR-TO-DATE PERFORMANCE
+2.73%
1 YEAR PERFORMANCE
+10.26%
FlexShares US Quality Low Volatility Index Fund Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $74.31 | $74.15 (-0.22%) | $74.33 | $74.15 | 5.42 K | $160.97 M |
| 06/18/2026 | $74.60 | $74.39 (-0.28%) | $74.60 | $74.12 | 5.30 K | $161.49 M |
| 06/17/2026 | $75.36 | $74.75 (-0.81%) | $75.36 | $74.75 | 3.80 K | $161.41 M |
| 06/16/2026 | $75.84 | $75.69 (-0.2%) | $75.95 | $75.58 | 25.80 K | $163.44 M |
| 06/15/2026 | $75.80 | $75.83 (0.04%) | $76.08 | $75.47 | 3.00 K | $163.74 M |
| 06/12/2026 | $75.55 | $75.66 (0.15%) | $75.83 | $75.55 | 5.00 K | $160.96 M |
| 06/11/2026 | $75.25 | $75.42 (0.23%) | $75.63 | $75.24 | 32.60 K | $160.75 M |
| 06/10/2026 | $75.57 | $75.14 (-0.57%) | $75.69 | $75.14 | 12.50 K | $161.47 M |
| 06/09/2026 | $75.28 | $75.26 (-0.03%) | $75.28 | $74.77 | 6.20 K | $161.73 M |
| 06/08/2026 | $75.54 | $75.15 (-0.52%) | $75.58 | $75.15 | 1.30 K | $161.49 M |
| 06/05/2026 | $76.18 | $75.50 (-0.89%) | $76.24 | $75.50 | 5.82 K | $161.43 M |
| 06/04/2026 | $75.99 | $76.11 (0.16%) | $76.11 | $75.96 | 2.03 K | $162.74 M |
| 06/03/2026 | $75.94 | $75.76 (-0.24%) | $75.97 | $75.76 | 26.90 K | $161.99 M |
| 06/02/2026 | $76.06 | $76.15 (0.12%) | $76.17 | $76.05 | 5.94 K | $162.26 M |
| 06/01/2026 | $76.02 | $76.08 (0.08%) | $76.19 | $75.99 | 3.80 K | $162.12 M |
| 05/29/2026 | $76.08 | $75.99 (-0.12%) | $76.15 | $75.99 | 7.12 K | $169.37 M |
| 05/28/2026 | $76.00 | $76.07 (0.09%) | $76.19 | $76.00 | 22.10 K | $169.55 M |
| 05/27/2026 | $76.12 | $75.85 (-0.35%) | $76.12 | $75.85 | 1.60 K | $169.06 M |
| 05/26/2026 | $76.41 | $76.06 (-0.46%) | $76.41 | $76.06 | 3.00 K | $169.53 M |
| 05/22/2026 | $76.38 | $76.38 (0%) | $76.52 | $76.27 | 10.13 K | $170.24 M |
| 05/21/2026 | $75.85 | $76.03 (0.24%) | $76.06 | $75.85 | 2.30 K | $169.46 M |
| 05/20/2026 | $75.84 | $75.98 (0.18%) | $76.01 | $75.84 | 1.12 K | $169.35 M |
| 05/19/2026 | $75.85 | $75.85 (0%) | $76.12 | $75.85 | 1.60 K | $169.06 M |
| 05/18/2026 | $75.87 | $75.99 (0.16%) | $75.99 | $75.87 | 1.00 K | $169.37 M |
| 05/15/2026 | $75.63 | $75.37 (-0.34%) | $75.66 | $75.37 | 1.64 K | $167.99 M |
| 05/14/2026 | $75.78 | $75.75 (-0.04%) | $75.78 | $75.71 | 3.80 K | $168.84 M |
| 05/13/2026 | $75.23 | $75.34 (0.15%) | $75.34 | $75.23 | 700 | $167.93 M |
| 05/12/2026 | $74.80 | $75.13 (0.44%) | $75.13 | $74.80 | 15.92 K | $167.46 M |
| 05/11/2026 | $74.55 | $74.76 (0.28%) | $74.76 | $74.55 | 5.84 K | $166.63 M |
| 05/08/2026 | $74.74 | $74.62 (-0.16%) | $74.77 | $74.62 | 1.60 K | $166.32 M |
| 05/07/2026 | $74.67 | $74.62 (-0.07%) | $74.74 | $74.58 | 1.60 K | $166.32 M |
| 05/06/2026 | $74.48 | $74.58 (0.13%) | $74.69 | $74.38 | 3.22 K | $166.23 M |
| 05/05/2026 | $74.40 | $74.36 (-0.05%) | $74.40 | $74.17 | 47.80 K | $165.74 M |
| 05/04/2026 | $74.19 | $74.17 (-0.03%) | $74.55 | $74.04 | 93.54 K | $165.32 M |
| 05/01/2026 | $74.95 | $74.44 (-0.68%) | $74.95 | $74.44 | 12.00 K | $165.92 M |
| 04/30/2026 | $74.27 | $74.59 (0.43%) | $74.66 | $74.27 | 6.20 K | $166.25 M |
| 04/29/2026 | $74.09 | $74.16 (0.09%) | $74.18 | $74.09 | 10.50 K | $165.30 M |
| 04/28/2026 | $74.19 | $74.19 (0%) | $74.30 | $74.07 | 37.43 K | $165.36 M |
| 04/27/2026 | $74.14 | $74.01 (-0.18%) | $74.14 | $74.00 | 56.11 K | $164.96 M |
| 04/24/2026 | $73.86 | $74.03 (0.23%) | $74.03 | $73.86 | 5.02 K | $165.01 M |
| 04/23/2026 | $73.97 | $74.02 (0.07%) | $74.07 | $73.56 | 56.90 K | $164.98 M |
| 04/22/2026 | $73.76 | $73.78 (0.03%) | $73.78 | $73.58 | 108.40 K | $164.45 M |
| 04/21/2026 | $73.94 | $73.57 (-0.5%) | $73.95 | $73.57 | 9.94 K | $163.98 M |
| 04/20/2026 | $74.30 | $74.08 (-0.3%) | $74.50 | $74.08 | 1.82 K | $165.12 M |
| 04/17/2026 | $74.27 | $74.40 (0.18%) | $74.48 | $74.27 | 10.00 K | $165.83 M |
| 04/16/2026 | $73.69 | $73.88 (0.26%) | $73.89 | $73.69 | 8.80 K | $164.67 M |
| 04/15/2026 | $73.45 | $73.64 (0.26%) | $73.72 | $73.42 | 8.90 K | $164.14 M |
| 04/14/2026 | $72.93 | $73.29 (0.49%) | $73.31 | $72.83 | 6.65 K | $163.36 M |
| 04/13/2026 | $72.52 | $72.92 (0.55%) | $72.92 | $72.43 | 10.80 K | $162.53 M |
| 04/10/2026 | $73.32 | $72.61 (-0.97%) | $73.32 | $72.57 | 7.70 K | $161.84 M |
| 04/09/2026 | $73.11 | $73.32 (0.29%) | $73.42 | $73.08 | 3.12 K | $163.42 M |
| 04/08/2026 | $73.09 | $73.23 (0.19%) | $73.23 | $73.09 | 336 | $163.22 M |
| 04/07/2026 | $72.33 | $72.39 (0.08%) | $72.39 | $72.17 | 6.53 K | $161.35 M |
| 04/06/2026 | $72.42 | $72.56 (0.19%) | $72.56 | $72.41 | 1.80 K | $161.73 M |
| 04/02/2026 | $71.83 | $72.32 (0.68%) | $72.32 | $71.80 | 10.21 K | $161.19 M |
| 04/01/2026 | $72.06 | $72.03 (-0.04%) | $72.11 | $71.90 | 4.60 K | $160.55 M |
| 03/31/2026 | $71.40 | $71.89 (0.69%) | $71.89 | $71.25 | 9.30 K | $160.24 M |
| 03/30/2026 | $70.94 | $70.80 (-0.2%) | $71.19 | $70.79 | 3.20 K | $157.81 M |
| 03/27/2026 | $70.87 | $70.46 (-0.58%) | $71.08 | $70.46 | 2.50 K | $157.05 M |
| 03/26/2026 | $71.69 | $71.22 (-0.66%) | $71.74 | $71.19 | 109.53 K | $158.74 M |
| 03/25/2026 | $71.82 | $71.50 (-0.45%) | $71.87 | $71.43 | 101.20 K | $159.37 M |
| 03/24/2026 | $71.47 | $71.25 (-0.31%) | $71.57 | $71.24 | 32.80 K | $158.81 M |
| 03/23/2026 | $71.72 | $71.40 (-0.45%) | $71.89 | $71.39 | 26.70 K | $159.14 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.
