5 DAY PERFORMANCE
-9.01%
1 MONTH PERFORMANCE
-9.61%
3 MONTH PERFORMANCE
-10.07%
6 MONTH PERFORMANCE
-4.58%
YEAR-TO-DATE PERFORMANCE
+2.01%
1 YEAR PERFORMANCE
+6.92%
FlexShares Emerging Markets Quality Low Volatility Index Fund Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $33.18 | $33.18 (0%) | $33.18 | $33.18 | 8 | $16.48 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 |
| 08/04/2026 | $33.62 | $33.62 (0%) | $33.62 | $33.62 | 100 | $16.70 M |
| 08/03/2026 | $32.82 | $32.97 (0.46%) | $32.97 | $32.74 | 2.22 K | $16.38 M |
| 07/31/2026 | $32.96 | $32.96 (0%) | $32.96 | $32.96 | 100 | $16.38 M |
| 07/30/2026 | $32.98 | $32.98 (0%) | $32.98 | $32.98 | 100 | $16.39 M |
| 07/29/2026 | $31.88 | $31.88 (0%) | $31.88 | $31.88 | 100 | $16.67 M |
| 07/28/2026 | $32.27 | $32.27 (0%) | $32.27 | $32.27 | 100 | $16.87 M |
| 07/27/2026 | $32.60 | $32.60 (0%) | $32.60 | $32.60 | 100 | $17.04 M |
| 07/24/2026 | $32.50 | $32.50 (0%) | $32.50 | $32.50 | 100 | $16.58 M |
| 07/23/2026 | $32.91 | $32.91 (0%) | $32.91 | $32.91 | 100 | $16.64 M |
| 07/22/2026 | $33.03 | $33.03 (0%) | $33.03 | $33.03 | 100 | $16.70 M |
| 07/21/2026 | $33.03 | $33.24 (0.64%) | $33.24 | $33.03 | 413 | $16.81 M |
| 07/20/2026 | $32.60 | $32.60 (0%) | $32.60 | $32.60 | 100 | $16.48 M |
| 07/17/2026 | $32.49 | $32.49 (0%) | $32.49 | $32.49 | 100 | $16.65 M |
| 07/16/2026 | $32.56 | $32.56 (0%) | $32.56 | $32.56 | 100 | $16.68 M |
| 07/15/2026 | $33.01 | $33.01 (0%) | $33.01 | $33.01 | 100 | $16.81 M |
| 07/14/2026 | $33.07 | $33.19 (0.36%) | $33.19 | $33.07 | 123 | $16.90 M |
| 07/13/2026 | $32.90 | $32.68 (-0.67%) | $32.90 | $32.68 | 121 | $16.64 M |
| 07/10/2026 | $33.47 | $33.48 (0.03%) | $33.48 | $33.47 | 300 | $16.89 M |
| 07/09/2026 | $33.41 | $33.48 (0.21%) | $33.48 | $33.41 | 2.30 K | $16.89 M |
| 07/08/2026 | $33.15 | $33.44 (0.87%) | $33.44 | $33.15 | 400 | $16.78 M |
| 07/07/2026 | $33.18 | $33.18 (0%) | $33.18 | $33.18 | 100 | $16.65 M |
| 07/06/2026 | $33.79 | $33.76 (-0.09%) | $33.79 | $33.76 | 609 | $16.94 M |
| 07/02/2026 | $32.79 | $32.79 (0%) | $32.79 | $32.79 | 143 | $16.98 M |
| 07/01/2026 | $33.17 | $33.00 (-0.51%) | $33.17 | $33.00 | 400 | $16.86 M |
| 06/30/2026 | $33.76 | $33.76 (0%) | $33.76 | $33.76 | 100 | $17.25 M |
| 06/29/2026 | $33.57 | $33.56 (-0.03%) | $33.57 | $33.56 | 200 | $17.14 M |
| 06/26/2026 | $33.60 | $33.48 (-0.36%) | $33.62 | $33.48 | 732 | $17.12 M |
| 06/25/2026 | $33.65 | $33.65 (0%) | $33.65 | $33.65 | 201 | $17.21 M |
| 06/24/2026 | $33.49 | $33.48 (-0.03%) | $33.49 | $33.48 | 209 | $16.97 M |
| 06/23/2026 | $33.42 | $33.42 (0%) | $33.42 | $33.42 | 100 | $16.94 M |
| 06/22/2026 | $34.89 | $34.89 (0%) | $34.89 | $34.89 | 100 | $17.68 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 |
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.
