5 DAY PERFORMANCE
-5.05%
1 MONTH PERFORMANCE
-4.35%
3 MONTH PERFORMANCE
-0.80%
6 MONTH PERFORMANCE
-0.87%
YEAR-TO-DATE PERFORMANCE
+2.73%
1 YEAR PERFORMANCE
+7.24%
FlexShares US Quality Low Volatility Index Fund Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $79.58 | $79.77 (0.24%) | $79.84 | $79.51 | 141 | |
| 08/06/2026 | $79.77 | $79.54 (-0.29%) | $79.77 | $79.20 | 3.62 K | $161.75 M |
| 08/05/2026 | $79.74 | $79.29 (-0.56%) | $79.74 | $79.23 | 1.32 K | $161.24 M |
| 08/04/2026 | $78.05 | $79.10 (1.35%) | $79.10 | $78.05 | 2.60 K | $160.86 M |
| 08/03/2026 | $78.22 | $78.35 (0.17%) | $78.47 | $78.22 | 22.81 K | $159.33 M |
| 07/31/2026 | $77.54 | $77.96 (0.54%) | $78.02 | $77.29 | 4.34 K | $158.54 M |
| 07/30/2026 | $77.64 | $77.88 (0.31%) | $77.88 | $77.32 | 9.30 K | $158.37 M |
| 07/29/2026 | $78.46 | $77.94 (-0.66%) | $78.46 | $77.94 | 12.80 K | $158.56 M |
| 07/28/2026 | $78.43 | $78.30 (-0.17%) | $78.43 | $78.30 | 9.20 K | $159.29 M |
| 07/27/2026 | $77.77 | $77.48 (-0.37%) | $77.77 | $77.48 | 1.33 K | $157.62 M |
| 07/24/2026 | $77.23 | $77.43 (0.26%) | $77.57 | $77.23 | 2.42 K | $158.42 M |
| 07/23/2026 | $76.77 | $76.73 (-0.05%) | $76.77 | $76.68 | 1.70 K | $157.72 M |
| 07/22/2026 | $77.18 | $77.13 (-0.06%) | $77.26 | $77.06 | 2.10 K | $158.55 M |
| 07/21/2026 | $76.89 | $76.96 (0.09%) | $76.98 | $76.81 | 7.50 K | $158.20 M |
| 07/20/2026 | $77.33 | $77.04 (-0.38%) | $77.33 | $77.02 | 5.30 K | $158.36 M |
| 07/17/2026 | $77.61 | $77.18 (-0.55%) | $77.61 | $77.04 | 11.40 K | $158.57 M |
| 07/16/2026 | $77.37 | $77.49 (0.16%) | $77.49 | $77.30 | 4.20 K | $158.51 M |
| 07/15/2026 | $76.99 | $76.72 (-0.35%) | $76.99 | $76.72 | 5.92 K | $158.35 M |
| 07/14/2026 | $76.82 | $76.81 (-0.01%) | $76.93 | $76.73 | 2.90 K | $158.54 M |
| 07/13/2026 | $77.38 | $77.25 (-0.17%) | $77.52 | $77.22 | 10.34 K | $159.44 M |
| 07/10/2026 | $76.80 | $77.09 (0.38%) | $77.09 | $76.80 | 827 | $158.93 M |
| 07/09/2026 | $76.58 | $76.83 (0.33%) | $76.84 | $76.58 | 3.62 K | $158.40 M |
| 07/08/2026 | $77.04 | $77.08 (0.05%) | $77.19 | $77.04 | 7.70 K | $158.91 M |
| 07/07/2026 | $77.67 | $77.39 (-0.36%) | $77.67 | $77.39 | 3.30 K | $162.33 M |
| 07/06/2026 | $76.57 | $76.84 (0.35%) | $76.84 | $76.57 | 1.64 K | $161.17 M |
| 07/02/2026 | $75.92 | $76.88 (1.26%) | $76.88 | $75.92 | 1.14 K | $161.26 M |
| 07/01/2026 | $75.69 | $75.79 (0.13%) | $75.96 | $75.69 | 20.13 K | $162.56 M |
| 06/30/2026 | $75.21 | $75.49 (0.37%) | $75.60 | $75.16 | 2.40 K | $161.91 M |
| 06/29/2026 | $75.09 | $75.19 (0.13%) | $75.19 | $75.09 | 1.10 K | $161.27 M |
| 06/26/2026 | $74.12 | $74.99 (1.17%) | $74.99 | $74.12 | 8.95 K | $160.84 M |
| 06/25/2026 | $74.14 | $73.98 (-0.22%) | $74.56 | $73.98 | 7.14 K | $161.38 M |
| 06/24/2026 | $74.47 | $74.47 (0%) | $74.74 | $74.40 | 6.73 K | $162.44 M |
| 06/23/2026 | $74.31 | $74.48 (0.23%) | $74.48 | $74.31 | 7.01 K | $162.47 M |
| 06/22/2026 | $74.31 | $74.15 (-0.22%) | $74.33 | $74.15 | 5.42 K | $160.88 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 |
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.
