5 DAY PERFORMANCE
-0.11%
1 MONTH PERFORMANCE
+0.16%
3 MONTH PERFORMANCE
+0.15%
6 MONTH PERFORMANCE
-0.12%
YEAR-TO-DATE PERFORMANCE
-0.01%
1 YEAR PERFORMANCE
-0.03%
FlexShares Ultra-Short Income Fund Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $75.23 | $75.21 (-0.03%) | $75.26 | $75.19 | 15.30 K | $1.45 B |
| 08/06/2026 | $75.24 | $75.20 (-0.05%) | $75.25 | $75.18 | 23.01 K | $1.45 B |
| 08/05/2026 | $75.19 | $75.23 (0.05%) | $75.24 | $75.17 | 18.20 K | $1.45 B |
| 08/04/2026 | $75.17 | $75.16 (-0.01%) | $75.21 | $75.15 | 34.20 K | $1.45 B |
| 08/03/2026 | $75.17 | $75.14 (-0.04%) | $75.23 | $75.13 | 74.49 K | $1.45 B |
| 07/31/2026 | $75.33 | $75.44 (0.15%) | $75.44 | $75.33 | 17.00 K | $1.45 B |
| 07/30/2026 | $75.39 | $75.37 (-0.03%) | $75.40 | $75.37 | 37.90 K | $1.45 B |
| 07/29/2026 | $75.34 | $75.37 (0.04%) | $75.38 | $75.33 | 126.84 K | $1.45 B |
| 07/28/2026 | $75.34 | $75.35 (0.01%) | $75.36 | $75.34 | 41.80 K | $1.45 B |
| 07/27/2026 | $75.35 | $75.32 (-0.04%) | $75.35 | $75.31 | 106.60 K | $1.45 B |
| 07/24/2026 | $75.32 | $75.31 (-0.01%) | $75.35 | $75.31 | 49.62 K | $1.45 B |
| 07/23/2026 | $75.27 | $75.32 (0.07%) | $75.32 | $75.27 | 61.14 K | $1.45 B |
| 07/22/2026 | $75.28 | $75.33 (0.07%) | $75.33 | $75.28 | 96.40 K | $1.45 B |
| 07/21/2026 | $75.32 | $75.34 (0.03%) | $75.35 | $75.30 | 20.45 K | $1.45 B |
| 07/20/2026 | $75.31 | $75.34 (0.04%) | $75.34 | $75.31 | 39.60 K | $1.45 B |
| 07/17/2026 | $75.32 | $75.34 (0.03%) | $75.37 | $75.31 | 51.44 K | $1.45 B |
| 07/16/2026 | $75.32 | $75.34 (0.03%) | $75.34 | $75.29 | 43.70 K | $1.45 B |
| 07/15/2026 | $75.25 | $75.32 (0.09%) | $75.32 | $75.25 | 132.12 K | $1.45 B |
| 07/14/2026 | $75.23 | $75.28 (0.07%) | $75.29 | $75.23 | 44.38 K | $1.45 B |
| 07/13/2026 | $75.30 | $75.24 (-0.08%) | $75.30 | $75.23 | 126.92 K | $1.45 B |
| 07/10/2026 | $75.26 | $75.26 (0%) | $75.27 | $75.24 | 16.13 K | $1.45 B |
| 07/09/2026 | $75.24 | $75.26 (0.03%) | $75.29 | $75.22 | 262.62 K | $1.45 B |
| 07/08/2026 | $75.19 | $75.24 (0.07%) | $75.24 | $75.19 | 203.60 K | $1.45 B |
| 07/07/2026 | $75.24 | $75.24 (0%) | $75.25 | $75.21 | 191.44 K | $1.45 B |
| 07/06/2026 | $75.22 | $75.23 (0.01%) | $75.24 | $75.20 | 99.20 K | $1.45 B |
| 07/02/2026 | $75.21 | $75.21 (0%) | $75.23 | $75.20 | 120.30 K | $1.40 B |
| 07/01/2026 | $75.16 | $75.18 (0.03%) | $75.19 | $75.14 | 75.82 K | $1.40 B |
| 06/30/2026 | $75.44 | $75.42 (-0.03%) | $75.44 | $75.41 | 234.20 K | $1.40 B |
| 06/29/2026 | $75.41 | $75.42 (0.01%) | $75.43 | $75.38 | 162.80 K | $1.40 B |
| 06/26/2026 | $75.40 | $75.40 (0%) | $75.40 | $75.39 | 28.00 K | $1.40 B |
| 06/25/2026 | $75.39 | $75.38 (-0.01%) | $75.39 | $75.36 | 34.50 K | $1.40 B |
| 06/24/2026 | $75.35 | $75.36 (0.01%) | $75.38 | $75.35 | 66.41 K | $1.40 B |
| 06/23/2026 | $75.35 | $75.34 (-0.01%) | $75.35 | $75.32 | 30.40 K | $1.40 B |
| 06/22/2026 | $75.33 | $75.31 (-0.03%) | $75.33 | $75.29 | 30.40 K | $1.40 B |
| 06/18/2026 | $75.29 | $75.31 (0.03%) | $75.34 | $75.29 | 44.20 K | $1.40 B |
| 06/17/2026 | $75.32 | $75.28 (-0.05%) | $75.34 | $75.28 | 29.32 K | $1.40 B |
| 06/16/2026 | $75.30 | $75.29 (-0.01%) | $75.35 | $75.23 | 54.40 K | $1.40 B |
| 06/15/2026 | $75.33 | $75.33 (0%) | $75.33 | $75.27 | 43.40 K | $1.40 B |
| 06/12/2026 | $75.30 | $75.32 (0.03%) | $75.32 | $75.27 | 25.30 K | $1.40 B |
| 06/11/2026 | $75.27 | $75.27 (0%) | $75.28 | $75.22 | 55.70 K | $1.40 B |
| 06/10/2026 | $75.32 | $75.25 (-0.09%) | $75.32 | $74.36 | 27.40 K | $1.40 B |
| 06/09/2026 | $75.26 | $75.25 (-0.01%) | $75.27 | $75.22 | 172.54 K | $1.40 B |
| 06/08/2026 | $75.18 | $75.23 (0.07%) | $75.25 | $75.18 | 95.73 K | $1.40 B |
| 06/05/2026 | $75.28 | $75.23 (-0.07%) | $75.28 | $75.21 | 118.93 K | $1.40 B |
| 06/04/2026 | $75.25 | $75.22 (-0.04%) | $75.26 | $75.19 | 50.10 K | $1.40 B |
| 06/03/2026 | $75.18 | $75.22 (0.05%) | $75.23 | $75.18 | 499.43 K | $1.40 B |
| 06/02/2026 | $75.21 | $75.21 (0%) | $75.23 | $75.19 | 112.55 K | $1.40 B |
| 06/01/2026 | $75.18 | $75.20 (0.03%) | $75.22 | $75.16 | 158.48 K | $1.40 B |
| 05/29/2026 | $75.47 | $75.45 (-0.03%) | $75.48 | $75.44 | 33.16 K | $1.40 B |
| 05/28/2026 | $75.42 | $75.42 (0%) | $75.44 | $75.40 | 14.83 K | $1.40 B |
| 05/27/2026 | $75.40 | $75.40 (0%) | $75.42 | $75.36 | 37.92 K | $1.40 B |
| 05/26/2026 | $75.36 | $75.38 (0.03%) | $75.39 | $75.35 | 30.30 K | $1.40 B |
| 05/22/2026 | $75.37 | $75.38 (0.01%) | $75.39 | $75.35 | 43.72 K | $1.40 B |
| 05/21/2026 | $75.33 | $75.33 (0%) | $75.35 | $75.32 | 66.85 K | $1.40 B |
| 05/20/2026 | $75.32 | $75.32 (0%) | $75.35 | $75.30 | 158.30 K | $1.40 B |
| 05/19/2026 | $75.30 | $75.30 (0%) | $75.32 | $75.28 | 30.34 K | $1.40 B |
| 05/18/2026 | $75.32 | $75.29 (-0.04%) | $75.33 | $75.25 | 34.10 K | $1.40 B |
| 05/15/2026 | $75.33 | $75.29 (-0.05%) | $75.33 | $75.28 | 15.41 K | $1.40 B |
| 05/14/2026 | $75.27 | $75.28 (0.01%) | $75.30 | $75.27 | 53.90 K | $1.40 B |
| 05/13/2026 | $75.30 | $75.27 (-0.04%) | $75.30 | $75.25 | 19.30 K | $1.40 B |
| 05/12/2026 | $75.24 | $75.30 (0.08%) | $75.30 | $75.24 | 33.55 K | $1.40 B |
| 05/11/2026 | $75.29 | $75.24 (-0.07%) | $75.29 | $75.24 | 52.04 K | $1.40 B |
| 05/08/2026 | $75.25 | $75.28 (0.04%) | $75.30 | $75.25 | 13.90 K | $1.40 B |
| 05/07/2026 | $75.29 | $75.25 (-0.05%) | $75.29 | $75.22 | 65.55 K | $1.40 B |
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.
