5 DAY PERFORMANCE
-7.30%
1 MONTH PERFORMANCE
+0.98%
3 MONTH PERFORMANCE
-4.58%
6 MONTH PERFORMANCE
+1.25%
YEAR-TO-DATE PERFORMANCE
+2.01%
1 YEAR PERFORMANCE
+13.43%
FlexShares Emerging Markets Quality Low Volatility Index Fund Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $33.60 | $33.60 (0%) | $33.60 | $33.60 | 317 | $18.08 M |
| 05/05/2026 | $32.75 | $32.89 (0.43%) | $32.95 | $32.75 | 2.10 K | $18.09 M |
| 05/04/2026 | $32.32 | $32.35 (0.09%) | $32.35 | $32.32 | 500 | $17.79 M |
| 05/01/2026 | $32.39 | $32.35 (-0.12%) | $32.39 | $32.34 | 1.02 K | $17.79 M |
| 04/30/2026 | $32.32 | $32.32 (0%) | $32.32 | $32.32 | 100 | $17.77 M |
| 04/29/2026 | $31.92 | $31.92 (0%) | $31.92 | $31.92 | 100 | $17.55 M |
| 04/28/2026 | $31.91 | $31.98 (0.22%) | $31.98 | $31.86 | 538 | $17.59 M |
| 04/27/2026 | $32.26 | $32.27 (0.03%) | $32.32 | $32.26 | 428 | $17.74 M |
| 04/24/2026 | $32.30 | $32.30 (0%) | $32.30 | $32.30 | 100 | $17.76 M |
| 04/23/2026 | $32.05 | $31.79 (-0.81%) | $32.05 | $31.79 | 400 | $17.48 M |
| 04/22/2026 | $32.12 | $32.12 (0%) | $32.12 | $32.12 | 100 | $17.66 M |
| 04/21/2026 | $31.80 | $31.71 (-0.28%) | $31.80 | $31.71 | 241 | $17.44 M |
| 04/20/2026 | $32.05 | $32.05 (0%) | $32.05 | $32.05 | 333 | $17.62 M |
| 04/17/2026 | $32.50 | $32.31 (-0.58%) | $32.50 | $32.28 | 4.40 K | $17.77 M |
| 04/16/2026 | $31.74 | $31.77 (0.09%) | $31.77 | $31.74 | 1.63 K | $17.47 M |
| 04/15/2026 | $31.66 | $31.66 (0%) | $31.66 | $31.66 | 100 | $17.41 M |
| 04/14/2026 | $31.65 | $31.66 (0.03%) | $31.66 | $31.65 | 306 | $17.41 M |
| 04/13/2026 | $30.82 | $31.20 (1.23%) | $31.20 | $30.80 | 1.11 K | $17.16 M |
| 04/10/2026 | $31.04 | $31.04 (0%) | $31.04 | $31.04 | 200 | $17.07 M |
| 04/09/2026 | $31.02 | $31.02 (0%) | $31.02 | $31.02 | 100 | $17.06 M |
| 04/08/2026 | $31.00 | $31.00 (0%) | $31.00 | $31.00 | 100 | $17.05 M |
| 04/07/2026 | $29.61 | $29.84 (0.78%) | $29.84 | $29.55 | 2.13 K | $16.41 M |
| 04/06/2026 | $29.72 | $29.70 (-0.07%) | $29.72 | $29.62 | 800 | $16.33 M |
| 04/02/2026 | $29.46 | $29.46 (0%) | $29.46 | $29.46 | 100 | $16.20 M |
| 04/01/2026 | $29.78 | $29.78 (0%) | $29.78 | $29.78 | 100 | $16.67 M |
| 03/31/2026 | $29.68 | $29.68 (0%) | $29.68 | $29.68 | 443 | $16.62 M |
| 03/30/2026 | $28.70 | $28.70 (0%) | $28.70 | $28.70 | 100 | $16.07 M |
| 03/27/2026 | $28.93 | $28.93 (0%) | $28.93 | $28.93 | 100 | $15.91 M |
| 03/26/2026 | $29.06 | $29.06 (0%) | $29.06 | $29.06 | 100 | $15.98 M |
| 03/25/2026 | $29.89 | $29.89 (0%) | $29.89 | $29.89 | 100 | $16.09 M |
| 03/24/2026 | $29.67 | $29.67 (0%) | $29.67 | $29.67 | 100 | $15.97 M |
| 03/23/2026 | $30.07 | $30.07 (0%) | $30.07 | $30.07 | 100 | $16.19 M |
| 03/20/2026 | $29.20 | $29.20 (0%) | $29.20 | $29.20 | 111 | $16.15 M |
| 03/19/2026 | $29.74 | $29.98 (0.81%) | $29.98 | $29.74 | 200 | $16.22 M |
| 03/18/2026 | $30.04 | $30.04 (0%) | $30.04 | $30.04 | 100 | $16.18 M |
| 03/17/2026 | $30.50 | $30.52 (0.07%) | $30.52 | $30.49 | 226 | $16.44 M |
| 03/16/2026 | $30.35 | $30.41 (0.2%) | $30.41 | $30.35 | 1.00 K | $16.38 M |
| 03/13/2026 | $29.82 | $29.82 (0%) | $29.82 | $29.82 | 200 | $16.03 M |
| 03/12/2026 | $29.87 | $29.80 (-0.23%) | $29.87 | $29.80 | 630 | $16.02 M |
| 03/11/2026 | $30.68 | $30.62 (-0.2%) | $30.68 | $30.51 | 1.70 K | $16.46 M |
| 03/10/2026 | $30.72 | $30.55 (-0.55%) | $30.72 | $30.55 | 434 | $16.42 M |
| 03/09/2026 | $29.99 | $30.42 (1.43%) | $30.42 | $29.99 | 126 | $15.95 M |
| 03/06/2026 | $29.91 | $29.91 (0%) | $29.91 | $29.91 | 149 | $16.26 M |
| 03/05/2026 | $30.09 | $30.14 (0.17%) | $30.15 | $30.01 | 521 | $15.95 M |
| 03/04/2026 | $30.80 | $30.80 (0%) | $30.80 | $30.80 | 100 | $16.23 M |
| 03/03/2026 | $30.24 | $30.40 (0.53%) | $30.40 | $30.16 | 700 | $16.02 M |
| 03/02/2026 | $31.47 | $31.57 (0.32%) | $31.57 | $31.44 | 900 | $16.63 M |
| 02/27/2026 | $32.10 | $32.10 (0%) | $32.10 | $32.10 | 100 | $15.52 M |
| 02/26/2026 | $32.19 | $32.21 (0.06%) | $32.21 | $32.19 | 832 | $15.57 M |
| 02/25/2026 | $32.44 | $32.46 (0.06%) | $32.46 | $32.43 | 2.33 K | $15.75 M |
| 02/24/2026 | $32.34 | $32.33 (-0.03%) | $32.34 | $32.33 | 224 | $15.68 M |
| 02/23/2026 | $31.91 | $31.91 (0%) | $31.91 | $31.91 | 100 | $15.48 M |
| 02/20/2026 | $32.03 | $32.15 (0.37%) | $32.15 | $31.96 | 4.65 K | $15.79 M |
| 02/19/2026 | $31.67 | $31.67 (0%) | $31.67 | $31.67 | 100 | $15.57 M |
| 02/18/2026 | $31.81 | $31.81 (0%) | $31.81 | $31.81 | 100 | $15.64 M |
| 02/17/2026 | $31.60 | $31.71 (0.35%) | $31.71 | $31.60 | 406 | $15.59 M |
| 02/13/2026 | $31.56 | $31.82 (0.82%) | $31.82 | $31.55 | 1.50 K | $15.67 M |
| 02/12/2026 | $32.06 | $31.79 (-0.84%) | $32.06 | $31.79 | 148 | $15.63 M |
| 02/11/2026 | $31.87 | $32.05 (0.56%) | $32.05 | $31.87 | 400 | $15.76 M |
| 02/10/2026 | $31.77 | $31.75 (-0.06%) | $31.77 | $31.75 | 600 | $15.61 M |
| 02/09/2026 | $31.58 | $31.59 (0.03%) | $31.59 | $31.58 | 130 | $15.54 M |
| 02/06/2026 | $31.43 | $31.43 (0%) | $31.43 | $31.43 | 100 | $15.82 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.
