5 DAY PERFORMANCE
-6.54%
1 MONTH PERFORMANCE
-12.92%
3 MONTH PERFORMANCE
-10.21%
6 MONTH PERFORMANCE
-8.82%
YEAR-TO-DATE PERFORMANCE
+2.01%
1 YEAR PERFORMANCE
+0.64%
FlexShares Emerging Markets Quality Low Volatility Index Fund Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $30.97 | $30.58 (-1.26%) | $30.97 | $30.58 | 700 | $15.29 M |
| 11/04/2026 | $32.07 | $32.07 (0%) | $32.07 | $32.07 | 100 | $16.03 M |
| 11/03/2026 | $32.03 | $32.03 (0%) | $32.03 | $32.03 | 100 | $16.01 M |
| 11/02/2026 | $31.95 | $31.95 (0%) | $31.95 | $31.95 | 100 | $15.97 M |
| 10/30/2026 | $32.09 | $32.09 (0%) | $32.09 | $32.09 | 100 | $16.04 M |
| 10/29/2026 | $32.57 | $32.63 (0.18%) | $32.63 | $32.57 | 203 | $16.30 M |
| 10/28/2026 | $32.80 | $32.91 (0.34%) | $32.91 | $32.71 | 5.31 K | $16.44 M |
| 10/27/2026 | $32.66 | $32.66 (0%) | $32.66 | $32.66 | 100 | $16.32 M |
| 10/26/2026 | $32.25 | $32.25 (0%) | $32.25 | $32.25 | 100 | $16.12 M |
| 10/23/2026 | $32.29 | $32.29 (0%) | $32.29 | $32.29 | 103 | $16.14 M |
| 10/22/2026 | $32.15 | $32.15 (0%) | $32.15 | $32.15 | 100 | $16.08 M |
| 10/21/2026 | $32.89 | $32.89 (0%) | $32.89 | $32.89 | 100 | $16.43 M |
| 10/20/2026 | $32.81 | $32.77 (-0.12%) | $32.82 | $32.77 | 1.10 K | $16.37 M |
| 10/19/2026 | $32.86 | $32.74 (-0.37%) | $32.86 | $32.74 | 900 | $16.36 M |
| 10/16/2026 | $32.56 | $32.56 (0%) | $32.56 | $32.56 | 100 | $16.28 M |
| 10/15/2026 | $32.90 | $32.92 (0.06%) | $32.92 | $32.90 | 9.10 K | $16.45 M |
| 10/14/2026 | $33.12 | $33.12 (0%) | $33.12 | $33.12 | 100 | $16.56 M |
| 10/13/2026 | $33.56 | $33.54 (-0.06%) | $33.56 | $33.54 | 200 | $16.76 M |
| 10/12/2026 | $33.55 | $33.55 (0%) | $33.55 | $33.55 | 100 | $16.77 M |
| 10/09/2026 | $33.66 | $33.66 (0%) | $33.66 | $33.66 | 100 | $16.72 M |
| 10/08/2026 | $33.39 | $33.39 (0%) | $33.39 | $33.39 | 104 | $16.59 M |
| 10/07/2026 | $33.90 | $33.90 (0%) | $33.90 | $33.90 | 100 | $16.84 M |
| 10/06/2026 | $34.29 | $34.21 (-0.23%) | $34.29 | $34.21 | 300 | $17.00 M |
| 10/05/2026 | $34.45 | $34.44 (-0.03%) | $34.46 | $34.44 | 622 | $17.11 M |
| 10/02/2026 | $34.07 | $34.07 (0%) | $34.07 | $34.07 | 100 | $16.93 M |
| 10/01/2026 | $33.72 | $33.75 (0.09%) | $33.75 | $33.72 | 308 | $16.77 M |
| 09/30/2026 | $33.62 | $33.62 (0%) | $33.62 | $33.62 | 100 | $16.70 M |
| 09/29/2026 | $33.91 | $33.91 (0%) | $33.91 | $33.91 | 100 | $16.85 M |
| 09/28/2026 | $33.93 | $33.93 (0%) | $33.93 | $33.93 | 100 | $16.86 M |
| 09/25/2026 | $34.24 | $34.24 (0%) | $34.24 | $34.24 | 100 | $17.01 M |
| 09/24/2026 | $34.04 | $33.98 (-0.18%) | $34.04 | $33.98 | 200 | $16.88 M |
| 09/23/2026 | $34.15 | $34.15 (0%) | $34.15 | $34.15 | 100 | $16.97 M |
| 09/22/2026 | $34.68 | $34.68 (0%) | $34.68 | $34.68 | 100 | $17.23 M |
| 09/21/2026 | $34.40 | $34.53 (0.38%) | $34.53 | $34.40 | 618 | $17.16 M |
| 09/18/2026 | $33.82 | $33.82 (0%) | $33.82 | $33.82 | 100 | $16.80 M |
| 09/17/2026 | $34.22 | $34.22 (0%) | $34.22 | $34.22 | 100 | $17.00 M |
| 09/16/2026 | $33.67 | $33.67 (0%) | $33.67 | $33.67 | 100 | $16.73 M |
| 09/15/2026 | $33.73 | $33.73 (0%) | $33.73 | $33.73 | 100 | $16.76 M |
| 09/14/2026 | $33.73 | $33.73 (0%) | $33.73 | $33.73 | 100 | $16.76 M |
| 09/11/2026 | $34.53 | $34.53 (0%) | $34.53 | $34.53 | 100 | $17.16 M |
| 09/10/2026 | $34.31 | $34.20 (-0.32%) | $34.31 | $34.20 | 300 | $16.99 M |
| 09/09/2026 | $34.77 | $34.77 (0%) | $34.77 | $34.77 | 100 | $17.27 M |
| 09/08/2026 | $34.90 | $34.85 (-0.14%) | $34.90 | $34.85 | 217 | $17.31 M |
| 09/04/2026 | $34.64 | $34.64 (0%) | $34.64 | $34.64 | 115 | $17.21 M |
| 09/03/2026 | $34.19 | $34.19 (0%) | $34.19 | $34.19 | 100 | $16.99 M |
| 09/02/2026 | $34.20 | $34.20 (0%) | $34.20 | $34.20 | 100 | $16.99 M |
| 09/01/2026 | $34.14 | $34.02 (-0.35%) | $34.14 | $34.02 | 200 | $16.90 M |
| 08/31/2026 | $34.04 | $34.04 (0%) | $34.04 | $34.04 | 100 | $16.91 M |
| 08/28/2026 | $34.00 | $34.00 (0%) | $34.00 | $34.00 | 100 | $16.89 M |
| 08/27/2026 | $34.07 | $34.07 (0%) | $34.07 | $34.07 | 100 | $16.93 M |
| 08/26/2026 | $33.98 | $33.97 (-0.03%) | $33.99 | $33.97 | 600 | $16.88 M |
| 08/25/2026 | $34.04 | $34.04 (0%) | $34.04 | $34.04 | 100 | $16.91 M |
| 08/24/2026 | $33.58 | $33.58 (0%) | $33.58 | $33.58 | 100 | $16.68 M |
| 08/21/2026 | $34.01 | $33.90 (-0.32%) | $34.01 | $33.90 | 200 | $16.84 M |
| 08/20/2026 | $33.72 | $33.72 (0%) | $33.72 | $33.72 | 100 | $16.75 M |
| 08/19/2026 | $33.50 | $33.50 (0%) | $33.50 | $33.50 | 100 | $16.64 M |
| 08/18/2026 | $33.12 | $33.12 (0%) | $33.12 | $33.12 | 100 | $16.45 M |
| 08/17/2026 | $33.87 | $33.85 (-0.06%) | $33.87 | $33.85 | 800 | $16.82 M |
| 08/14/2026 | $33.58 | $33.58 (0%) | $33.58 | $33.58 | 100 | $16.68 M |
| 08/13/2026 | $33.67 | $33.67 (0%) | $33.67 | $33.67 | 100 | $16.73 M |
| 08/12/2026 | $33.66 | $33.66 (0%) | $33.66 | $33.66 | 100 | $16.72 M |
| 08/11/2026 | $33.31 | $33.31 (0%) | $33.31 | $33.31 | 200 | $16.55 M |
| 08/10/2026 | $33.10 | $33.07 (-0.09%) | $33.10 | $33.07 | 200 | $16.43 M |
| 08/07/2026 | $33.28 | $33.28 (0%) | $33.28 | $33.28 | 100 | $16.53 M |
| 08/06/2026 | $33.21 | $33.18 (-0.09%) | $33.21 | $33.18 | 400 | $16.48 M |
| 08/05/2026 | $33.42 | $33.40 (-0.06%) | $33.42 | $33.40 | 632 | $16.59 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.
