5 DAY PERFORMANCE
-4.14%
1 MONTH PERFORMANCE
-1.17%
3 MONTH PERFORMANCE
-0.99%
6 MONTH PERFORMANCE
-2.06%
YEAR-TO-DATE PERFORMANCE
+3.24%
1 YEAR PERFORMANCE
+6.21%
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 |
|---|---|---|---|---|---|---|
| 08/07/2026 | $34.19 | $34.45 (0.77%) | $34.45 | $34.19 | 13 | $52.60 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 |
| 06/18/2026 | $32.32 | $32.36 (0.12%) | $32.39 | $32.32 | 1.10 K | $56.39 M |
| 06/17/2026 | $32.91 | $32.91 (0%) | $32.91 | $32.91 | 100 | $57.35 M |
| 06/16/2026 | $33.20 | $33.20 (0%) | $33.20 | $33.20 | 100 | $57.85 M |
| 06/15/2026 | $33.19 | $33.17 (-0.06%) | $33.19 | $33.17 | 133 | $56.37 M |
| 06/12/2026 | $33.25 | $33.28 (0.09%) | $33.28 | $33.25 | 138 | $56.47 M |
| 06/11/2026 | $33.32 | $33.32 (0%) | $33.32 | $33.32 | 100 | $56.53 M |
| 06/10/2026 | $32.83 | $32.75 (-0.24%) | $32.83 | $32.75 | 500 | $56.38 M |
| 06/09/2026 | $32.61 | $32.81 (0.61%) | $32.81 | $32.61 | 400 | $56.49 M |
| 06/08/2026 | $32.67 | $32.67 (0%) | $32.69 | $32.67 | 945 | $56.25 M |
| 06/05/2026 | $32.51 | $32.51 (0%) | $32.51 | $32.51 | 100 | $56.03 M |
| 06/04/2026 | $32.85 | $32.89 (0.12%) | $32.92 | $32.85 | 1.70 K | $56.68 M |
| 06/03/2026 | $32.61 | $32.61 (0%) | $32.61 | $32.61 | 200 | $56.20 M |
| 06/02/2026 | $32.83 | $32.83 (0%) | $32.83 | $32.83 | 100 | $56.58 M |
| 06/01/2026 | $32.71 | $32.79 (0.24%) | $32.92 | $32.67 | 2.90 K | $65.94 M |
| 05/29/2026 | $33.04 | $33.07 (0.09%) | $33.07 | $33.04 | 117 | $66.51 M |
| 05/28/2026 | $33.05 | $33.04 (-0.03%) | $33.05 | $33.04 | 309 | $66.45 M |
| 05/27/2026 | $33.20 | $33.20 (0%) | $33.20 | $33.20 | 109 | $66.77 M |
| 05/26/2026 | $33.19 | $33.22 (0.09%) | $33.22 | $33.19 | 1.00 K | $66.81 M |
| 05/22/2026 | $33.27 | $33.32 (0.15%) | $33.33 | $33.27 | 2.00 K | $67.01 M |
| 05/21/2026 | $33.26 | $33.46 (0.6%) | $33.46 | $33.26 | 237 | $67.29 M |
| 05/20/2026 | $33.45 | $33.45 (0%) | $33.45 | $33.43 | 226 | $67.27 M |
| 05/19/2026 | $33.16 | $33.10 (-0.18%) | $33.16 | $33.10 | 411 | $66.57 M |
| 05/18/2026 | $33.05 | $33.08 (0.09%) | $33.09 | $33.05 | 417 | $66.53 M |
| 05/15/2026 | $32.78 | $32.77 (-0.03%) | $32.78 | $32.77 | 200 | $65.90 M |
| 05/14/2026 | $33.05 | $33.06 (0.03%) | $33.06 | $33.05 | 114 | $66.49 M |
| 05/13/2026 | $33.02 | $33.04 (0.06%) | $33.04 | $33.02 | 230 | $66.45 M |
| 05/12/2026 | $32.95 | $33.11 (0.49%) | $33.11 | $32.95 | 313 | $66.59 M |
| 05/11/2026 | $33.22 | $33.13 (-0.27%) | $33.22 | $33.13 | 700 | $66.63 M |
| 05/08/2026 | $33.16 | $33.29 (0.39%) | $33.29 | $33.16 | 112 | $66.95 M |
| 05/07/2026 | $33.42 | $33.18 (-0.72%) | $33.46 | $33.18 | 1.04 K | $66.73 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.
