5 DAY PERFORMANCE
-13.90%
1 MONTH PERFORMANCE
-9.01%
3 MONTH PERFORMANCE
-0.27%
6 MONTH PERFORMANCE
+2.46%
YEAR-TO-DATE PERFORMANCE
+2.01%
1 YEAR PERFORMANCE
+11.78%
FlexShares Emerging Markets Quality Low Volatility Index Fund Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $34.89 | $34.89 (0%) | $34.89 | $34.89 | 100 | $17.21 M |
| 06/18/2026 | $34.83 | $34.83 (0%) | $34.83 | $34.83 | 100 | $17.18 M |
| 06/17/2026 | $34.27 | $34.27 (0%) | $34.27 | $34.27 | 200 | $16.86 M |
| 06/16/2026 | $34.36 | $34.36 (0%) | $34.36 | $34.36 | 100 | $16.90 M |
| 06/15/2026 | $34.75 | $34.77 (0.06%) | $34.77 | $34.74 | 415 | $17.11 M |
| 06/12/2026 | $33.79 | $33.99 (0.59%) | $34.06 | $33.79 | 712 | $17.12 M |
| 06/11/2026 | $33.05 | $33.90 (2.57%) | $33.90 | $33.02 | 2.94 K | $17.08 M |
| 06/10/2026 | $33.24 | $32.82 (-1.26%) | $33.40 | $32.82 | 1.70 K | $16.61 M |
| 06/09/2026 | $33.45 | $33.16 (-0.87%) | $33.45 | $32.61 | 1.02 K | $16.78 M |
| 06/08/2026 | $33.18 | $33.20 (0.06%) | $33.20 | $33.18 | 744 | $16.80 M |
| 06/05/2026 | $33.42 | $32.68 (-2.21%) | $33.42 | $32.68 | 1.22 K | $16.49 M |
| 06/04/2026 | $34.33 | $34.33 (0%) | $34.33 | $34.33 | 100 | $17.32 M |
| 06/03/2026 | $34.71 | $34.71 (0%) | $34.71 | $34.71 | 100 | $17.51 M |
| 06/02/2026 | $35.16 | $35.16 (0%) | $35.16 | $35.16 | 100 | $17.74 M |
| 06/01/2026 | $34.98 | $34.99 (0.03%) | $35.03 | $34.98 | 1.42 K | $17.14 M |
| 05/29/2026 | $34.09 | $34.09 (0%) | $34.09 | $34.09 | 200 | $15.90 M |
| 05/28/2026 | $33.98 | $33.98 (0%) | $33.98 | $33.98 | 206 | $15.85 M |
| 05/27/2026 | $34.06 | $33.90 (-0.47%) | $34.06 | $33.90 | 209 | $15.81 M |
| 05/26/2026 | $33.67 | $33.81 (0.42%) | $33.81 | $33.64 | 1.84 K | $15.77 M |
| 05/22/2026 | $32.96 | $32.96 (0%) | $32.96 | $32.96 | 100 | $15.38 M |
| 05/21/2026 | $33.13 | $33.13 (0%) | $33.13 | $33.13 | 100 | $15.45 M |
| 05/20/2026 | $32.68 | $33.03 (1.07%) | $33.04 | $32.68 | 5.20 K | $15.41 M |
| 05/19/2026 | $32.36 | $32.63 (0.83%) | $32.88 | $32.36 | 2.60 K | $15.22 M |
| 05/18/2026 | $32.85 | $32.85 (0%) | $32.85 | $32.85 | 100 | $15.32 M |
| 05/15/2026 | $32.84 | $32.84 (0%) | $32.84 | $32.84 | 102 | $15.32 M |
| 05/14/2026 | $33.55 | $33.65 (0.3%) | $33.68 | $33.53 | 600 | $15.70 M |
| 05/13/2026 | $33.41 | $33.41 (0%) | $33.41 | $33.41 | 100 | $15.59 M |
| 05/12/2026 | $32.92 | $32.92 (0%) | $32.92 | $32.92 | 100 | $15.36 M |
| 05/11/2026 | $33.69 | $33.75 (0.18%) | $33.81 | $33.69 | 6.60 K | $15.74 M |
| 05/08/2026 | $33.86 | $33.95 (0.27%) | $33.95 | $33.78 | 1.30 K | $15.84 M |
| 05/07/2026 | $33.35 | $33.35 (0%) | $33.35 | $33.35 | 100 | $15.56 M |
| 05/06/2026 | $33.60 | $33.75 (0.45%) | $33.75 | $33.60 | 321 | $15.74 M |
| 05/05/2026 | $32.75 | $32.89 (0.43%) | $32.95 | $32.75 | 2.10 K | $15.34 M |
| 05/04/2026 | $32.32 | $32.35 (0.09%) | $32.35 | $32.32 | 500 | $15.09 M |
| 05/01/2026 | $32.39 | $32.35 (-0.12%) | $32.39 | $32.34 | 1.02 K | $15.09 M |
| 04/30/2026 | $32.32 | $32.32 (0%) | $32.32 | $32.32 | 100 | $15.08 M |
| 04/29/2026 | $31.92 | $31.92 (0%) | $31.92 | $31.92 | 100 | $14.89 M |
| 04/28/2026 | $31.91 | $31.98 (0.22%) | $31.98 | $31.86 | 538 | $14.92 M |
| 04/27/2026 | $32.26 | $32.27 (0.03%) | $32.32 | $32.26 | 428 | $15.05 M |
| 04/24/2026 | $32.30 | $32.30 (0%) | $32.30 | $32.30 | 100 | $15.07 M |
| 04/23/2026 | $32.05 | $31.79 (-0.81%) | $32.05 | $31.79 | 400 | $14.83 M |
| 04/22/2026 | $32.12 | $32.12 (0%) | $32.12 | $32.12 | 100 | $14.98 M |
| 04/21/2026 | $31.80 | $31.71 (-0.28%) | $31.80 | $31.71 | 241 | $14.79 M |
| 04/20/2026 | $32.05 | $32.05 (0%) | $32.05 | $32.05 | 333 | $14.95 M |
| 04/17/2026 | $32.50 | $32.31 (-0.58%) | $32.50 | $32.28 | 4.40 K | $15.07 M |
| 04/16/2026 | $31.74 | $31.77 (0.09%) | $31.77 | $31.74 | 1.63 K | $14.82 M |
| 04/15/2026 | $31.66 | $31.66 (0%) | $31.66 | $31.66 | 100 | $14.77 M |
| 04/14/2026 | $31.65 | $31.66 (0.03%) | $31.66 | $31.65 | 306 | $14.77 M |
| 04/13/2026 | $30.82 | $31.20 (1.23%) | $31.20 | $30.80 | 1.11 K | $14.55 M |
| 04/10/2026 | $31.04 | $31.04 (0%) | $31.04 | $31.04 | 200 | $14.48 M |
| 04/09/2026 | $31.02 | $31.02 (0%) | $31.02 | $31.02 | 100 | $14.47 M |
| 04/08/2026 | $31.00 | $31.00 (0%) | $31.00 | $31.00 | 100 | $14.46 M |
| 04/07/2026 | $29.61 | $29.84 (0.78%) | $29.84 | $29.55 | 2.13 K | $13.92 M |
| 04/06/2026 | $29.72 | $29.70 (-0.07%) | $29.72 | $29.62 | 800 | $13.85 M |
| 04/02/2026 | $29.46 | $29.46 (0%) | $29.46 | $29.46 | 100 | $13.74 M |
| 04/01/2026 | $29.78 | $29.78 (0%) | $29.78 | $29.78 | 100 | $13.89 M |
| 03/31/2026 | $29.68 | $29.68 (0%) | $29.68 | $29.68 | 443 | $13.85 M |
| 03/30/2026 | $28.70 | $28.70 (0%) | $28.70 | $28.70 | 100 | $13.39 M |
| 03/27/2026 | $28.93 | $28.93 (0%) | $28.93 | $28.93 | 100 | $13.50 M |
| 03/26/2026 | $29.06 | $29.06 (0%) | $29.06 | $29.06 | 100 | $13.56 M |
| 03/25/2026 | $29.89 | $29.89 (0%) | $29.89 | $29.89 | 100 | $13.94 M |
| 03/24/2026 | $29.67 | $29.67 (0%) | $29.67 | $29.67 | 100 | $13.84 M |
| 03/23/2026 | $30.07 | $30.07 (0%) | $30.07 | $30.07 | 100 | $14.03 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.
