5 DAY PERFORMANCE
-9.97%
1 MONTH PERFORMANCE
-6.59%
3 MONTH PERFORMANCE
-6.65%
6 MONTH PERFORMANCE
-0.46%
YEAR-TO-DATE PERFORMANCE
+2.73%
1 YEAR PERFORMANCE
+3.92%
FlexShares US Quality Low Volatility Index Fund Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $83.44 | $81.32 (-2.54%) | $83.44 | $81.26 | 6.75 K | |
| 11/04/2026 | $82.81 | $83.09 (0.34%) | $83.23 | $82.81 | 8.30 K | $191.10 M |
| 11/03/2026 | $81.97 | $81.74 (-0.28%) | $82.03 | $81.72 | 6.63 K | $188.00 M |
| 11/02/2026 | $82.48 | $81.95 (-0.64%) | $82.48 | $81.95 | 7.02 K | $188.48 M |
| 10/30/2026 | $82.32 | $82.22 (-0.12%) | $82.35 | $82.03 | 36.80 K | $189.10 M |
| 10/29/2026 | $81.96 | $82.40 (0.54%) | $82.40 | $81.96 | 80.83 K | $189.51 M |
| 10/28/2026 | $81.98 | $81.80 (-0.22%) | $82.07 | $81.71 | 5.84 K | $181.99 M |
| 10/27/2026 | $82.17 | $81.95 (-0.27%) | $82.17 | $81.85 | 2.31 K | $182.32 M |
| 10/26/2026 | $81.92 | $82.09 (0.21%) | $82.22 | $81.92 | 12.52 K | $182.63 M |
| 10/23/2026 | $81.38 | $81.62 (0.29%) | $81.76 | $81.38 | 16.65 K | $181.60 M |
| 10/22/2026 | $81.54 | $82.02 (0.59%) | $82.02 | $81.46 | 6.30 K | $182.49 M |
| 10/21/2026 | $81.08 | $81.57 (0.6%) | $81.61 | $81.08 | 5.80 K | $181.49 M |
| 10/20/2026 | $81.24 | $81.34 (0.12%) | $81.40 | $81.23 | 14.30 K | $180.98 M |
| 10/19/2026 | $80.91 | $80.82 (-0.11%) | $80.99 | $80.82 | 82.73 K | $179.82 M |
| 10/16/2026 | $81.05 | $80.82 (-0.28%) | $81.05 | $80.57 | 5.90 K | $173.75 M |
| 10/15/2026 | $80.97 | $80.81 (-0.2%) | $80.97 | $80.81 | 15.80 K | $173.73 M |
| 10/14/2026 | $80.68 | $80.40 (-0.35%) | $80.68 | $80.31 | 2.12 K | $170.84 M |
| 10/13/2026 | $80.69 | $80.47 (-0.27%) | $80.69 | $80.47 | 500 | $170.99 M |
| 10/12/2026 | $80.47 | $80.47 (0%) | $80.49 | $80.41 | 3.10 K | $170.99 M |
| 10/09/2026 | $79.99 | $80.11 (0.15%) | $80.19 | $79.96 | 4.40 K | $162.91 M |
| 10/08/2026 | $79.72 | $79.82 (0.13%) | $79.86 | $79.63 | 2.83 K | $162.32 M |
| 10/07/2026 | $79.67 | $79.59 (-0.1%) | $79.78 | $79.59 | 6.95 K | $161.85 M |
| 10/06/2026 | $79.67 | $79.70 (0.04%) | $79.76 | $79.65 | 4.20 K | $162.08 M |
| 10/05/2026 | $79.05 | $79.24 (0.24%) | $79.42 | $79.01 | 1.65 K | $161.14 M |
| 10/02/2026 | $78.70 | $78.77 (0.09%) | $78.77 | $78.69 | 2.90 K | $160.18 M |
| 10/01/2026 | $78.33 | $78.35 (0.03%) | $78.48 | $78.17 | 4.30 K | $159.33 M |
| 09/30/2026 | $78.88 | $78.37 (-0.65%) | $78.90 | $78.37 | 4.60 K | $159.37 M |
| 09/29/2026 | $78.49 | $78.46 (-0.04%) | $78.49 | $78.28 | 11.83 K | $159.55 M |
| 09/28/2026 | $78.67 | $78.71 (0.05%) | $78.89 | $78.64 | 12.30 K | $160.06 M |
| 09/25/2026 | $78.61 | $78.83 (0.28%) | $78.85 | $78.46 | 7.20 K | $160.31 M |
| 09/24/2026 | $78.59 | $78.55 (-0.05%) | $78.83 | $78.54 | 11.62 K | $159.74 M |
| 09/23/2026 | $79.15 | $78.65 (-0.63%) | $79.15 | $78.56 | 9.90 K | $159.94 M |
| 09/22/2026 | $79.20 | $79.07 (-0.16%) | $79.22 | $79.07 | 4.60 K | $160.79 M |
| 09/21/2026 | $79.22 | $79.34 (0.15%) | $79.47 | $79.21 | 4.01 K | $161.34 M |
| 09/18/2026 | $79.37 | $79.01 (-0.45%) | $79.37 | $78.86 | 14.24 K | $160.67 M |
| 09/17/2026 | $79.39 | $79.50 (0.14%) | $79.55 | $79.28 | 34.70 K | $161.67 M |
| 09/16/2026 | $79.65 | $79.07 (-0.73%) | $79.65 | $78.79 | 21.74 K | $160.79 M |
| 09/15/2026 | $79.41 | $79.55 (0.18%) | $79.55 | $79.41 | 1.20 K | $161.77 M |
| 09/14/2026 | $79.63 | $79.74 (0.14%) | $79.95 | $79.63 | 9.30 K | $162.16 M |
| 09/11/2026 | $79.30 | $79.36 (0.08%) | $79.46 | $79.30 | 1.50 K | $161.38 M |
| 09/10/2026 | $78.84 | $78.87 (0.04%) | $78.92 | $78.74 | 4.80 K | $160.39 M |
| 09/09/2026 | $78.92 | $78.94 (0.03%) | $79.02 | $78.92 | 1.90 K | $160.53 M |
| 09/08/2026 | $79.69 | $79.28 (-0.51%) | $79.69 | $79.28 | 2.60 K | $161.22 M |
| 09/04/2026 | $80.25 | $79.88 (-0.46%) | $80.25 | $79.88 | 1.45 K | $162.44 M |
| 09/03/2026 | $80.17 | $80.56 (0.49%) | $80.56 | $80.17 | 2.01 K | $163.82 M |
| 09/02/2026 | $79.92 | $79.92 (0%) | $79.98 | $79.92 | 1.41 K | $162.52 M |
| 09/01/2026 | $79.87 | $79.72 (-0.19%) | $79.88 | $79.60 | 35.61 K | $162.12 M |
| 08/31/2026 | $79.85 | $79.87 (0.03%) | $79.89 | $79.77 | 2.23 K | $162.42 M |
| 08/28/2026 | $80.19 | $79.99 (-0.25%) | $80.30 | $79.92 | 4.20 K | $162.67 M |
| 08/27/2026 | $79.96 | $80.15 (0.24%) | $80.19 | $79.96 | 4.50 K | $162.99 M |
| 08/26/2026 | $79.98 | $79.99 (0.01%) | $80.13 | $79.98 | 2.21 K | $162.67 M |
| 08/25/2026 | $80.18 | $80.14 (-0.05%) | $80.19 | $80.08 | 5.50 K | $162.97 M |
| 08/24/2026 | $80.22 | $80.22 (0%) | $80.25 | $80.18 | 8.50 K | $163.13 M |
| 08/21/2026 | $79.92 | $79.98 (0.08%) | $80.15 | $79.92 | 2.90 K | $162.65 M |
| 08/20/2026 | $80.35 | $79.79 (-0.7%) | $80.38 | $79.79 | 6.34 K | $162.26 M |
| 08/19/2026 | $80.57 | $80.25 (-0.4%) | $80.63 | $80.21 | 12.94 K | $163.19 M |
| 08/18/2026 | $79.66 | $79.87 (0.26%) | $79.95 | $79.66 | 13.05 K | $162.42 M |
| 08/17/2026 | $79.70 | $79.48 (-0.28%) | $79.70 | $79.48 | 6.03 K | $161.63 M |
| 08/14/2026 | $80.00 | $79.89 (-0.14%) | $80.00 | $79.89 | 2.00 K | $162.46 M |
| 08/13/2026 | $80.07 | $80.04 (-0.04%) | $80.07 | $79.83 | 4.40 K | $162.77 M |
| 08/12/2026 | $79.39 | $79.61 (0.28%) | $79.64 | $79.39 | 14.23 K | $161.89 M |
| 08/11/2026 | $79.93 | $79.57 (-0.45%) | $79.93 | $79.57 | 7.00 K | $161.81 M |
| 08/10/2026 | $79.91 | $79.82 (-0.11%) | $79.94 | $79.78 | 1.50 K | $162.32 M |
| 08/07/2026 | $79.62 | $79.74 (0.15%) | $79.77 | $79.62 | 613 | $162.16 M |
| 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 |
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.
