5 DAY PERFORMANCE
-1.17%
1 MONTH PERFORMANCE
-0.90%
3 MONTH PERFORMANCE
-2.06%
6 MONTH PERFORMANCE
+6.59%
YEAR-TO-DATE PERFORMANCE
+3.24%
1 YEAR PERFORMANCE
+7.11%
FlexShares Developed Markets ex-US Quality Low Volatility Index Fund Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $33.43 | $33.43 (0%) | $33.43 | $33.43 | 124 | $67.23 M |
| 05/05/2026 | $32.84 | $32.99 (0.46%) | $32.99 | $32.84 | 113 | $66.35 M |
| 05/04/2026 | $32.96 | $32.83 (-0.39%) | $32.96 | $32.83 | 1.00 K | $66.02 M |
| 05/01/2026 | $33.24 | $33.24 (0%) | $33.24 | $33.24 | 117 | $66.85 M |
| 04/30/2026 | $33.05 | $33.35 (0.91%) | $33.35 | $33.05 | 1.60 K | $67.07 M |
| 04/29/2026 | $32.68 | $32.66 (-0.06%) | $32.68 | $32.57 | 622 | $65.68 M |
| 04/28/2026 | $32.93 | $33.05 (0.36%) | $33.05 | $32.93 | 400 | $66.47 M |
| 04/27/2026 | $33.03 | $33.06 (0.09%) | $33.06 | $33.03 | 200 | $66.49 M |
| 04/24/2026 | $33.21 | $33.30 (0.27%) | $33.30 | $33.21 | 130 | $66.97 M |
| 04/23/2026 | $33.31 | $33.29 (-0.06%) | $33.50 | $33.17 | 1.00 K | $66.95 M |
| 04/22/2026 | $33.33 | $33.33 (0%) | $33.34 | $33.29 | 2.90 K | $67.03 M |
| 04/21/2026 | $33.70 | $33.40 (-0.89%) | $33.70 | $33.29 | 948 | $67.17 M |
| 04/20/2026 | $33.86 | $33.80 (-0.18%) | $33.96 | $33.77 | 4.41 K | $67.97 M |
| 04/17/2026 | $34.01 | $34.00 (-0.03%) | $34.01 | $34.00 | 130 | $68.38 M |
| 04/16/2026 | $33.67 | $33.72 (0.15%) | $33.72 | $33.62 | 400 | $67.81 M |
| 04/15/2026 | $33.78 | $33.89 (0.33%) | $33.89 | $33.78 | 300 | $68.16 M |
| 04/14/2026 | $33.92 | $33.86 (-0.18%) | $33.92 | $33.78 | 1.10 K | $68.10 M |
| 04/13/2026 | $33.42 | $33.75 (0.99%) | $33.75 | $33.42 | 200 | $67.87 M |
| 04/10/2026 | $33.58 | $33.65 (0.21%) | $33.65 | $33.57 | 1.74 K | $67.67 M |
| 04/09/2026 | $33.73 | $33.73 (0%) | $33.73 | $33.73 | 100 | $67.83 M |
| 04/08/2026 | $33.57 | $33.75 (0.54%) | $33.75 | $33.57 | 831 | $67.87 M |
| 04/07/2026 | $32.78 | $33.08 (0.92%) | $33.08 | $32.71 | 2.12 K | $66.53 M |
| 04/06/2026 | $33.12 | $33.15 (0.09%) | $33.15 | $33.04 | 600 | $66.67 M |
| 04/02/2026 | $32.75 | $33.14 (1.19%) | $33.15 | $32.75 | 1.90 K | $66.65 M |
| 04/01/2026 | $33.20 | $33.09 (-0.33%) | $33.20 | $33.09 | 400 | $66.55 M |
| 03/31/2026 | $32.33 | $32.81 (1.48%) | $32.81 | $32.33 | 200 | $65.98 M |
| 03/30/2026 | $32.27 | $32.14 (-0.4%) | $32.27 | $32.14 | 1.73 K | $65.78 M |
| 03/27/2026 | $32.18 | $31.93 (-0.78%) | $32.18 | $31.93 | 200 | $65.85 M |
| 03/26/2026 | $32.06 | $32.06 (0%) | $32.06 | $32.06 | 100 | $66.11 M |
| 03/25/2026 | $32.45 | $32.45 (0%) | $32.45 | $32.45 | 100 | $66.18 M |
| 03/24/2026 | $32.35 | $32.24 (-0.34%) | $32.36 | $32.24 | 3.60 K | $65.75 M |
| 03/23/2026 | $32.32 | $32.35 (0.09%) | $32.35 | $32.28 | 500 | $65.98 M |
| 03/20/2026 | $31.93 | $31.93 (0%) | $31.93 | $31.93 | 100 | $66.02 M |
| 03/19/2026 | $32.69 | $32.68 (-0.03%) | $32.69 | $32.68 | 110 | $67.30 M |
| 03/18/2026 | $32.75 | $32.75 (0%) | $32.75 | $32.75 | 105 | $66.72 M |
| 03/17/2026 | $33.26 | $33.26 (0%) | $33.26 | $33.26 | 141 | $67.76 M |
| 03/16/2026 | $33.12 | $33.12 (0%) | $33.12 | $33.12 | 200 | $67.47 M |
| 03/13/2026 | $32.66 | $32.66 (0%) | $32.66 | $32.66 | 130 | $66.13 M |
| 03/12/2026 | $32.75 | $32.81 (0.18%) | $32.81 | $32.72 | 118.31 K | $66.43 M |
| 03/11/2026 | $34.64 | $33.13 (-4.36%) | $34.64 | $32.99 | 1.40 K | $66.31 M |
| 03/10/2026 | $33.40 | $33.31 (-0.27%) | $33.43 | $33.31 | 1.64 K | $66.67 M |
| 03/09/2026 | $32.87 | $33.36 (1.49%) | $33.36 | $32.87 | 538 | $66.77 M |
| 03/06/2026 | $33.20 | $33.20 (0%) | $33.20 | $33.20 | 423 | $66.65 M |
| 03/05/2026 | $33.34 | $33.34 (0%) | $33.34 | $33.34 | 300 | $66.46 M |
| 03/04/2026 | $34.00 | $33.90 (-0.29%) | $34.00 | $33.90 | 300 | $67.31 M |
| 03/03/2026 | $33.69 | $33.64 (-0.15%) | $33.69 | $33.51 | 1.95 K | $66.79 M |
| 03/02/2026 | $34.35 | $34.31 (-0.12%) | $34.37 | $34.24 | 1.02 K | $68.13 M |
| 02/27/2026 | $34.76 | $34.82 (0.17%) | $34.94 | $34.76 | 1.21 K | $60.23 M |
| 02/26/2026 | $34.70 | $34.60 (-0.29%) | $34.70 | $34.60 | 2.02 K | $59.85 M |
| 02/25/2026 | $34.53 | $34.55 (0.06%) | $34.57 | $34.49 | 29.51 K | $60.29 M |
| 02/24/2026 | $34.34 | $34.44 (0.29%) | $34.45 | $34.34 | 3.50 K | $60.10 M |
| 02/23/2026 | $34.44 | $34.34 (-0.29%) | $34.44 | $34.34 | 300 | $60.29 M |
| 02/20/2026 | $34.20 | $34.28 (0.23%) | $34.28 | $34.15 | 1.13 K | $60.47 M |
| 02/19/2026 | $33.97 | $34.09 (0.35%) | $34.09 | $33.97 | 1.80 K | $60.24 M |
| 02/18/2026 | $34.17 | $34.11 (-0.18%) | $34.17 | $34.03 | 7.10 K | $60.28 M |
| 02/17/2026 | $34.14 | $34.20 (0.18%) | $34.28 | $34.14 | 800 | $60.44 M |
| 02/13/2026 | $34.10 | $34.19 (0.26%) | $34.24 | $34.10 | 500 | $60.56 M |
| 02/12/2026 | $34.15 | $34.09 (-0.18%) | $34.25 | $34.09 | 1.10 K | $60.38 M |
| 02/11/2026 | $34.16 | $34.16 (0%) | $34.16 | $34.16 | 100 | $60.51 M |
| 02/10/2026 | $34.07 | $34.06 (-0.03%) | $34.16 | $34.06 | 300 | $60.16 M |
| 02/09/2026 | $33.83 | $33.88 (0.15%) | $33.88 | $33.83 | 900 | $60.00 M |
| 02/06/2026 | $33.58 | $33.54 (-0.12%) | $33.63 | $33.50 | 1.64 K | $60.63 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.
