5 DAY PERFORMANCE
-10.93%
1 MONTH PERFORMANCE
-11.53%
3 MONTH PERFORMANCE
-13.90%
6 MONTH PERFORMANCE
+2.71%
YEAR-TO-DATE PERFORMANCE
+2.01%
1 YEAR PERFORMANCE
+3.49%
FlexShares Emerging Markets Quality Low Volatility Index Fund Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $34.40 | $34.53 (0.38%) | $34.53 | $34.40 | 618 | $17.09 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 |
| 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 |
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.
