5 DAY PERFORMANCE
-3.01%
1 MONTH PERFORMANCE
-5.95%
3 MONTH PERFORMANCE
+1.51%
6 MONTH PERFORMANCE
+2.88%
YEAR-TO-DATE PERFORMANCE
+3.24%
1 YEAR PERFORMANCE
+5.53%
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 |
|---|---|---|---|---|---|---|
| 09/21/2026 | $33.76 | $33.76 (0%) | $34.21 | $33.76 | 110 | $51.54 M |
| 09/18/2026 | $33.61 | $33.61 (0%) | $33.61 | $33.61 | 100 | $51.31 M |
| 09/17/2026 | $34.21 | $34.17 (-0.12%) | $34.21 | $34.17 | 2.20 K | $52.17 M |
| 09/16/2026 | $34.01 | $33.87 (-0.41%) | $34.01 | $33.87 | 300 | $51.71 M |
| 09/15/2026 | $34.07 | $34.07 (0%) | $34.07 | $34.07 | 100 | $52.02 M |
| 09/14/2026 | $34.29 | $34.29 (0%) | $34.29 | $34.29 | 148 | $52.35 M |
| 09/11/2026 | $34.30 | $34.07 (-0.67%) | $34.31 | $34.07 | 5.01 K | $52.02 M |
| 09/10/2026 | $33.95 | $33.95 (0%) | $33.95 | $33.95 | 100 | $51.83 M |
| 09/09/2026 | $34.28 | $34.15 (-0.38%) | $34.28 | $34.15 | 502 | $52.14 M |
| 09/08/2026 | $34.63 | $34.44 (-0.55%) | $34.63 | $34.42 | 1.70 K | $52.58 M |
| 09/04/2026 | $34.88 | $34.86 (-0.06%) | $34.88 | $34.86 | 200 | $53.22 M |
| 09/03/2026 | $34.86 | $34.92 (0.17%) | $34.92 | $34.85 | 1.14 K | $53.31 M |
| 09/02/2026 | $34.62 | $34.57 (-0.14%) | $34.62 | $34.47 | 1.92 K | $52.78 M |
| 09/01/2026 | $34.42 | $34.42 (0%) | $34.42 | $34.42 | 100 | $52.55 M |
| 08/31/2026 | $34.47 | $34.57 (0.29%) | $34.57 | $34.44 | 922 | $52.78 M |
| 08/28/2026 | $34.66 | $34.67 (0.03%) | $34.67 | $34.66 | 300 | $52.93 M |
| 08/27/2026 | $34.67 | $34.68 (0.03%) | $34.68 | $34.67 | 500 | $52.95 M |
| 08/26/2026 | $34.95 | $34.95 (0%) | $34.95 | $34.95 | 400 | $53.36 M |
| 08/25/2026 | $35.04 | $35.04 (0%) | $35.04 | $35.04 | 100 | $53.50 M |
| 08/24/2026 | $34.89 | $34.89 (0%) | $34.89 | $34.89 | 100 | $53.27 M |
| 08/21/2026 | $34.94 | $34.93 (-0.03%) | $34.94 | $34.93 | 610 | $53.33 M |
| 08/20/2026 | $34.61 | $34.69 (0.23%) | $34.79 | $34.57 | 11.81 K | $52.96 M |
| 08/19/2026 | $34.69 | $34.69 (0%) | $34.69 | $34.69 | 100 | $52.96 M |
| 08/18/2026 | $34.48 | $34.48 (0%) | $34.48 | $34.48 | 106 | $52.64 M |
| 08/17/2026 | $34.58 | $34.52 (-0.17%) | $34.58 | $34.45 | 245 | $52.70 M |
| 08/14/2026 | $34.65 | $34.65 (0%) | $34.65 | $34.65 | 1.03 K | $52.90 M |
| 08/13/2026 | $34.62 | $34.62 (0%) | $34.62 | $34.62 | 100 | $52.86 M |
| 08/12/2026 | $34.66 | $34.61 (-0.14%) | $34.69 | $34.61 | 1.60 K | $52.84 M |
| 08/11/2026 | $34.63 | $34.63 (0%) | $34.63 | $34.63 | 100 | $52.87 M |
| 08/10/2026 | $34.62 | $34.62 (0%) | $34.62 | $34.62 | 100 | $52.86 M |
| 08/07/2026 | $34.71 | $34.71 (0%) | $34.71 | $34.71 | 100 | $52.99 M |
| 08/06/2026 | $34.45 | $34.45 (0%) | $34.45 | $34.45 | 100 | $52.60 M |
| 08/05/2026 | $34.19 | $34.21 (0.06%) | $34.21 | $34.06 | 1.50 K | $52.23 M |
| 08/04/2026 | $34.35 | $34.35 (0%) | $34.35 | $34.35 | 143 | $52.44 M |
| 08/03/2026 | $34.24 | $34.27 (0.09%) | $34.27 | $34.24 | 200 | $52.32 M |
| 07/31/2026 | $34.24 | $34.27 (0.09%) | $34.27 | $34.20 | 426 | $52.32 M |
| 07/30/2026 | $34.31 | $34.56 (0.73%) | $34.56 | $34.31 | 9.43 K | $52.77 M |
| 07/29/2026 | $34.16 | $34.19 (0.09%) | $34.25 | $34.16 | 7.70 K | $52.21 M |
| 07/28/2026 | $33.91 | $34.11 (0.59%) | $34.11 | $33.91 | 630 | $52.09 M |
| 07/27/2026 | $33.72 | $33.75 (0.09%) | $33.75 | $33.72 | 600 | $51.54 M |
| 07/24/2026 | $33.53 | $33.53 (0%) | $33.53 | $33.53 | 100 | $52.15 M |
| 07/23/2026 | $33.25 | $33.22 (-0.09%) | $33.25 | $33.22 | 311 | $51.64 M |
| 07/22/2026 | $33.62 | $33.56 (-0.18%) | $33.63 | $33.52 | 1.50 K | $52.17 M |
| 07/21/2026 | $33.49 | $33.49 (0%) | $33.49 | $33.49 | 240 | $52.06 M |
| 07/20/2026 | $33.42 | $33.42 (0%) | $33.42 | $33.42 | 400 | $51.95 M |
| 07/17/2026 | $33.63 | $33.68 (0.15%) | $33.68 | $33.63 | 400 | $52.20 M |
| 07/16/2026 | $33.53 | $33.53 (0%) | $33.53 | $33.53 | 100 | $51.97 M |
| 07/15/2026 | $33.41 | $33.48 (0.21%) | $33.48 | $33.41 | 938 | $52.05 M |
| 07/14/2026 | $33.33 | $33.30 (-0.09%) | $33.36 | $33.28 | 1.95 K | $51.77 M |
| 07/13/2026 | $33.15 | $33.15 (0%) | $33.15 | $33.15 | 129 | $51.54 M |
| 07/10/2026 | $33.25 | $33.20 (-0.15%) | $33.25 | $33.20 | 500 | $52.37 M |
| 07/09/2026 | $33.14 | $33.13 (-0.03%) | $33.21 | $33.12 | 2.60 K | $52.26 M |
| 07/08/2026 | $33.10 | $33.16 (0.18%) | $33.17 | $33.03 | 3.64 K | $52.36 M |
| 07/07/2026 | $33.30 | $33.24 (-0.18%) | $33.30 | $33.24 | 2.00 K | $52.49 M |
| 07/06/2026 | $33.13 | $33.13 (0%) | $33.13 | $33.13 | 100 | $52.31 M |
| 07/02/2026 | $32.98 | $32.98 (0%) | $32.98 | $32.98 | 100 | $56.45 M |
| 07/01/2026 | $32.47 | $32.46 (-0.03%) | $32.47 | $32.46 | 30.23 K | $56.58 M |
| 06/30/2026 | $32.51 | $32.53 (0.06%) | $32.59 | $32.42 | 2.74 K | $56.70 M |
| 06/29/2026 | $32.60 | $32.56 (-0.12%) | $32.60 | $32.52 | 17.90 K | $56.75 M |
| 06/26/2026 | $32.51 | $32.54 (0.09%) | $32.54 | $32.47 | 1.51 K | $56.54 M |
| 06/25/2026 | $32.54 | $32.43 (-0.34%) | $32.58 | $32.43 | 2.10 K | $56.35 M |
| 06/24/2026 | $32.21 | $32.21 (0%) | $32.21 | $32.21 | 349 | $56.40 M |
| 06/23/2026 | $32.13 | $32.18 (0.16%) | $32.18 | $32.11 | 3.13 K | $56.35 M |
| 06/22/2026 | $32.27 | $32.24 (-0.09%) | $32.27 | $32.21 | 1.00 K | $56.45 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.
