5 DAY PERFORMANCE
-6.39%
1 MONTH PERFORMANCE
-7.45%
3 MONTH PERFORMANCE
-0.50%
6 MONTH PERFORMANCE
+4.33%
YEAR-TO-DATE PERFORMANCE
+2.73%
1 YEAR PERFORMANCE
+4.34%
FlexShares US Quality Low Volatility Index Fund Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $79.28 | $79.44 (0.21%) | $79.57 | $79.21 | 846 | $161.41 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 |
| 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 |
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.
