5 DAY PERFORMANCE
-0.56%
1 MONTH PERFORMANCE
+2.01%
3 MONTH PERFORMANCE
-0.87%
6 MONTH PERFORMANCE
+4.46%
YEAR-TO-DATE PERFORMANCE
+2.73%
1 YEAR PERFORMANCE
+13.88%
FlexShares US Quality Low Volatility Index Fund Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $74.48 | $74.52 (0.05%) | $74.69 | $74.38 | 1.51 K | $176.74 M |
| 05/05/2026 | $74.40 | $74.36 (-0.05%) | $74.40 | $74.17 | 47.80 K | $176.01 M |
| 05/04/2026 | $74.19 | $74.17 (-0.03%) | $74.55 | $74.04 | 93.54 K | $175.56 M |
| 05/01/2026 | $74.95 | $74.44 (-0.68%) | $74.95 | $74.44 | 12.00 K | $176.20 M |
| 04/30/2026 | $74.27 | $74.59 (0.43%) | $74.66 | $74.27 | 6.20 K | $176.55 M |
| 04/29/2026 | $74.09 | $74.16 (0.09%) | $74.18 | $74.09 | 10.50 K | $175.54 M |
| 04/28/2026 | $74.19 | $74.19 (0%) | $74.30 | $74.07 | 37.43 K | $176.60 M |
| 04/27/2026 | $74.14 | $74.01 (-0.18%) | $74.14 | $74.00 | 56.11 K | $176.17 M |
| 04/24/2026 | $73.86 | $74.03 (0.23%) | $74.03 | $73.86 | 5.02 K | $176.06 M |
| 04/23/2026 | $73.97 | $74.02 (0.07%) | $74.07 | $73.56 | 56.90 K | $176.03 M |
| 04/22/2026 | $73.76 | $73.78 (0.03%) | $73.78 | $73.58 | 108.40 K | $175.46 M |
| 04/21/2026 | $73.94 | $73.57 (-0.5%) | $73.95 | $73.57 | 9.94 K | $174.96 M |
| 04/20/2026 | $74.30 | $74.08 (-0.3%) | $74.50 | $74.08 | 1.82 K | $175.37 M |
| 04/17/2026 | $74.27 | $74.40 (0.18%) | $74.48 | $74.27 | 10.00 K | $176.13 M |
| 04/16/2026 | $73.69 | $73.88 (0.26%) | $73.89 | $73.69 | 8.80 K | $178.41 M |
| 04/15/2026 | $73.45 | $73.64 (0.26%) | $73.72 | $73.42 | 8.90 K | $177.83 M |
| 04/14/2026 | $72.93 | $73.29 (0.49%) | $73.31 | $72.83 | 6.65 K | $176.99 M |
| 04/13/2026 | $72.52 | $72.92 (0.55%) | $72.92 | $72.43 | 10.80 K | $176.10 M |
| 04/10/2026 | $73.32 | $72.61 (-0.97%) | $73.32 | $72.57 | 7.70 K | $174.58 M |
| 04/09/2026 | $73.11 | $73.32 (0.29%) | $73.42 | $73.08 | 3.12 K | $176.29 M |
| 04/08/2026 | $73.09 | $73.23 (0.19%) | $73.23 | $73.09 | 336 | $176.07 M |
| 04/07/2026 | $72.33 | $72.39 (0.08%) | $72.39 | $72.17 | 6.53 K | $174.05 M |
| 04/06/2026 | $72.42 | $72.56 (0.19%) | $72.56 | $72.41 | 1.80 K | $174.46 M |
| 04/02/2026 | $71.83 | $72.32 (0.68%) | $72.32 | $71.80 | 10.21 K | $154.01 M |
| 04/01/2026 | $72.06 | $72.03 (-0.04%) | $72.11 | $71.90 | 4.60 K | $153.40 M |
| 03/31/2026 | $71.40 | $71.89 (0.69%) | $71.89 | $71.25 | 9.30 K | $153.77 M |
| 03/30/2026 | $70.94 | $70.80 (-0.2%) | $71.19 | $70.79 | 3.20 K | $151.43 M |
| 03/27/2026 | $70.87 | $70.46 (-0.58%) | $71.08 | $70.46 | 2.50 K | $153.27 M |
| 03/26/2026 | $71.69 | $71.22 (-0.66%) | $71.74 | $71.19 | 109.53 K | $155.64 M |
| 03/25/2026 | $71.82 | $71.50 (-0.45%) | $71.87 | $71.43 | 101.20 K | $153.94 M |
| 03/24/2026 | $71.47 | $71.25 (-0.31%) | $71.57 | $71.24 | 32.80 K | $153.40 M |
| 03/23/2026 | $71.72 | $71.40 (-0.45%) | $71.89 | $71.39 | 26.70 K | $153.73 M |
| 03/20/2026 | $71.40 | $70.95 (-0.63%) | $71.48 | $70.85 | 25.10 K | $153.98 M |
| 03/19/2026 | $71.95 | $72.03 (0.11%) | $72.22 | $71.79 | 112.80 K | $156.33 M |
| 03/18/2026 | $73.13 | $72.27 (-1.18%) | $73.13 | $72.27 | 27.50 K | $154.53 M |
| 03/17/2026 | $73.87 | $73.42 (-0.61%) | $73.87 | $73.41 | 15.82 K | $156.99 M |
| 03/16/2026 | $73.66 | $73.58 (-0.11%) | $73.72 | $73.52 | 20.75 K | $154.38 M |
| 03/13/2026 | $73.90 | $73.15 (-1.01%) | $73.90 | $73.09 | 24.50 K | $154.01 M |
| 03/12/2026 | $73.45 | $73.42 (-0.04%) | $73.77 | $73.40 | 11.93 K | $154.57 M |
| 03/11/2026 | $73.81 | $73.82 (0.01%) | $73.82 | $73.66 | 3.60 K | $152.75 M |
| 03/10/2026 | $74.07 | $74.08 (0.01%) | $74.62 | $74.03 | 18.30 K | $153.28 M |
| 03/09/2026 | $73.91 | $74.38 (0.64%) | $74.38 | $73.65 | 14.00 K | $153.90 M |
| 03/06/2026 | $74.13 | $74.28 (0.2%) | $74.32 | $73.94 | 5.70 K | $153.94 M |
| 03/05/2026 | $74.68 | $74.51 (-0.23%) | $74.68 | $74.11 | 8.40 K | $154.42 M |
| 03/04/2026 | $74.90 | $75.06 (0.21%) | $75.17 | $74.54 | 3.70 K | $155.04 M |
| 03/03/2026 | $74.14 | $74.94 (1.08%) | $75.11 | $74.14 | 6.30 K | $154.79 M |
| 03/02/2026 | $75.12 | $75.35 (0.31%) | $75.54 | $75.12 | 5.33 K | $146.03 M |
| 02/27/2026 | $74.54 | $75.06 (0.7%) | $75.06 | $74.54 | 5.90 K | $145.17 M |
| 02/26/2026 | $74.80 | $74.73 (-0.09%) | $74.80 | $74.45 | 9.50 K | $144.53 M |
| 02/25/2026 | $74.75 | $74.84 (0.12%) | $74.84 | $74.58 | 1.30 K | $145.34 M |
| 02/24/2026 | $74.22 | $74.62 (0.54%) | $74.62 | $74.21 | 6.54 K | $144.91 M |
| 02/23/2026 | $74.41 | $74.27 (-0.19%) | $74.53 | $74.19 | 3.70 K | $144.23 M |
| 02/20/2026 | $74.20 | $74.43 (0.31%) | $74.43 | $74.17 | 2.64 K | $145.28 M |
| 02/19/2026 | $74.36 | $74.24 (-0.16%) | $74.43 | $74.09 | 7.24 K | $144.91 M |
| 02/18/2026 | $74.26 | $74.24 (-0.03%) | $74.31 | $74.12 | 6.14 K | $145.51 M |
| 02/17/2026 | $74.11 | $74.09 (-0.03%) | $74.24 | $73.75 | 5.20 K | $145.21 M |
| 02/13/2026 | $74.40 | $74.14 (-0.35%) | $74.54 | $74.02 | 10.80 K | $145.22 M |
| 02/12/2026 | $74.81 | $73.99 (-1.1%) | $74.90 | $73.99 | 4.40 K | $144.03 M |
| 02/11/2026 | $74.80 | $74.79 (-0.01%) | $74.88 | $74.78 | 3.70 K | $145.59 M |
| 02/10/2026 | $74.82 | $74.66 (-0.21%) | $74.88 | $74.61 | 6.30 K | $145.34 M |
| 02/09/2026 | $74.58 | $74.62 (0.05%) | $74.67 | $74.55 | 6.70 K | $145.26 M |
| 02/06/2026 | $74.54 | $74.67 (0.17%) | $74.68 | $74.49 | 5.70 K | $145.36 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.
