5 DAY PERFORMANCE
+1.51%
1 MONTH PERFORMANCE
-1.41%
3 MONTH PERFORMANCE
+1.55%
6 MONTH PERFORMANCE
+2.75%
YEAR-TO-DATE PERFORMANCE
+3.24%
1 YEAR PERFORMANCE
+7.07%
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 |
|---|---|---|---|---|---|---|
| 06/22/2026 | $32.27 | $32.24 (-0.09%) | $32.27 | $32.21 | 1.00 K | $56.18 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 |
| 05/06/2026 | $33.43 | $33.53 (0.3%) | $33.53 | $33.43 | 141 | $67.43 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 | $64.64 M |
| 03/27/2026 | $32.18 | $31.93 (-0.78%) | $32.18 | $31.93 | 200 | $64.21 M |
| 03/26/2026 | $32.06 | $32.06 (0%) | $32.06 | $32.06 | 100 | $64.48 M |
| 03/25/2026 | $32.45 | $32.45 (0%) | $32.45 | $32.45 | 100 | $65.26 M |
| 03/24/2026 | $32.35 | $32.24 (-0.34%) | $32.36 | $32.24 | 3.60 K | $64.84 M |
| 03/23/2026 | $32.32 | $32.35 (0.09%) | $32.35 | $32.28 | 500 | $65.06 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.
