5 DAY PERFORMANCE
-4.60%
1 MONTH PERFORMANCE
-5.61%
3 MONTH PERFORMANCE
+2.75%
6 MONTH PERFORMANCE
+2.35%
YEAR-TO-DATE PERFORMANCE
+2.24%
1 YEAR PERFORMANCE
+17.08%
FlexShares Morningstar Developed Markets ex-US Factor Tilt Index Fund Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $99.49 | $99.43 (-0.06%) | $99.69 | $99.37 | 3.30 K | $670.95 M |
| 06/18/2026 | $100.50 | $99.38 (-1.11%) | $100.50 | $99.27 | 1.93 K | $670.61 M |
| 06/17/2026 | $102.04 | $100.86 (-1.16%) | $102.27 | $100.64 | 5.91 K | $666.14 M |
| 06/16/2026 | $101.78 | $101.49 (-0.28%) | $102.00 | $101.49 | 26.83 K | $670.30 M |
| 06/15/2026 | $101.79 | $101.35 (-0.43%) | $101.91 | $101.35 | 3.63 K | $669.38 M |
| 06/12/2026 | $100.55 | $100.90 (0.35%) | $101.14 | $100.42 | 3.14 K | $673.19 M |
| 06/11/2026 | $98.92 | $100.40 (1.5%) | $100.40 | $98.36 | 9.22 K | $669.86 M |
| 06/10/2026 | $98.84 | $97.93 (-0.92%) | $99.20 | $97.93 | 12.50 K | $664.14 M |
| 06/09/2026 | $100.12 | $99.12 (-1%) | $100.12 | $98.85 | 4.45 K | $672.21 M |
| 06/08/2026 | $99.81 | $99.18 (-0.63%) | $99.81 | $99.06 | 1.51 K | $672.61 M |
| 06/05/2026 | $100.34 | $98.80 (-1.53%) | $100.34 | $98.80 | 1.60 K | $664.54 M |
| 06/04/2026 | $100.97 | $101.08 (0.11%) | $101.12 | $100.87 | 5.70 K | $679.88 M |
| 06/03/2026 | $100.71 | $100.43 (-0.28%) | $100.80 | $100.43 | 6.20 K | $675.51 M |
| 06/02/2026 | $100.69 | $101.23 (0.54%) | $101.33 | $100.69 | 7.40 K | $680.89 M |
| 06/01/2026 | $100.24 | $100.70 (0.46%) | $100.87 | $100.24 | 7.00 K | $632.27 M |
| 05/29/2026 | $101.52 | $101.52 (0%) | $101.83 | $101.36 | 3.60 K | $632.72 M |
| 05/28/2026 | $100.47 | $101.20 (0.73%) | $101.38 | $100.47 | 3.30 K | $630.73 M |
| 05/27/2026 | $101.55 | $101.47 (-0.08%) | $101.64 | $101.29 | 4.75 K | $632.41 M |
| 05/26/2026 | $101.66 | $101.51 (-0.15%) | $101.72 | $101.27 | 10.43 K | $632.66 M |
| 05/22/2026 | $100.33 | $100.45 (0.12%) | $100.68 | $100.32 | 5.92 K | $626.05 M |
| 05/21/2026 | $100.10 | $100.70 (0.6%) | $100.87 | $99.91 | 3.42 K | $627.61 M |
| 05/20/2026 | $99.81 | $100.49 (0.68%) | $100.51 | $99.80 | 6.30 K | $626.30 M |
| 05/19/2026 | $99.36 | $99.12 (-0.24%) | $99.80 | $99.12 | 5.11 K | $617.77 M |
| 05/18/2026 | $99.88 | $99.98 (0.1%) | $99.98 | $99.63 | 8.50 K | $623.13 M |
| 05/15/2026 | $99.17 | $99.28 (0.11%) | $99.32 | $99.17 | 3.94 K | $618.76 M |
| 05/14/2026 | $100.95 | $100.86 (-0.09%) | $101.16 | $100.86 | 7.70 K | $628.61 M |
| 05/13/2026 | $100.26 | $100.85 (0.59%) | $100.89 | $100.26 | 7.90 K | $628.55 M |
| 05/12/2026 | $100.26 | $100.59 (0.33%) | $100.61 | $99.72 | 23.90 K | $626.93 M |
| 05/11/2026 | $101.10 | $101.10 (0%) | $101.37 | $101.07 | 19.63 K | $630.11 M |
| 05/08/2026 | $100.74 | $100.99 (0.25%) | $101.05 | $100.69 | 17.33 K | $629.42 M |
| 05/07/2026 | $101.56 | $100.17 (-1.37%) | $101.58 | $100.17 | 7.90 K | $624.31 M |
| 05/06/2026 | $101.29 | $101.44 (0.15%) | $101.51 | $101.15 | 7.30 K | $632.22 M |
| 05/05/2026 | $98.69 | $99.04 (0.35%) | $99.09 | $98.69 | 8.10 K | $617.27 M |
| 05/04/2026 | $98.70 | $97.88 (-0.83%) | $98.84 | $97.73 | 9.83 K | $610.04 M |
| 05/01/2026 | $99.36 | $99.18 (-0.18%) | $99.77 | $99.18 | 5.90 K | $618.14 M |
| 04/30/2026 | $97.78 | $99.78 (2.05%) | $99.78 | $97.78 | 433.90 K | $621.88 M |
| 04/29/2026 | $96.87 | $96.54 (-0.34%) | $97.04 | $96.29 | 4.63 K | $601.69 M |
| 04/28/2026 | $97.41 | $97.44 (0.03%) | $97.68 | $97.24 | 15.41 K | $607.29 M |
| 04/27/2026 | $98.10 | $97.56 (-0.55%) | $98.10 | $97.48 | 4.33 K | $608.04 M |
| 04/24/2026 | $97.39 | $97.75 (0.37%) | $97.85 | $97.39 | 4.33 K | $609.23 M |
| 04/23/2026 | $98.11 | $97.60 (-0.52%) | $98.34 | $96.70 | 4.40 K | $608.29 M |
| 04/22/2026 | $98.57 | $98.28 (-0.29%) | $98.61 | $98.14 | 3.90 K | $612.53 M |
| 04/21/2026 | $99.53 | $98.37 (-1.17%) | $99.53 | $98.37 | 4.03 K | $613.09 M |
| 04/20/2026 | $100.10 | $100.17 (0.07%) | $100.19 | $99.87 | 2.70 K | $624.31 M |
| 04/17/2026 | $100.69 | $100.61 (-0.08%) | $101.15 | $100.61 | 10.30 K | $627.05 M |
| 04/16/2026 | $99.83 | $99.46 (-0.37%) | $99.90 | $99.30 | 5.90 K | $619.88 M |
| 04/15/2026 | $99.66 | $99.60 (-0.06%) | $99.71 | $99.27 | 6.80 K | $620.76 M |
| 04/14/2026 | $99.68 | $99.84 (0.16%) | $100.01 | $99.68 | 7.62 K | $622.25 M |
| 04/13/2026 | $98.26 | $99.23 (0.99%) | $99.25 | $98.26 | 6.50 K | $618.45 M |
| 04/10/2026 | $98.74 | $98.68 (-0.06%) | $98.74 | $98.31 | 3.50 K | $615.02 M |
| 04/09/2026 | $97.93 | $98.53 (0.61%) | $98.62 | $97.72 | 3.60 K | $614.09 M |
| 04/08/2026 | $99.26 | $98.82 (-0.44%) | $99.26 | $98.50 | 8.84 K | $615.90 M |
| 04/07/2026 | $94.26 | $95.87 (1.71%) | $96.07 | $94.09 | 7.80 K | $597.51 M |
| 04/06/2026 | $95.44 | $95.40 (-0.04%) | $95.60 | $95.22 | 54.20 K | $594.58 M |
| 04/02/2026 | $93.40 | $94.96 (1.67%) | $95.04 | $93.40 | 8.50 K | $591.84 M |
| 04/01/2026 | $95.25 | $95.70 (0.47%) | $95.98 | $95.19 | 8.01 K | $596.45 M |
| 03/31/2026 | $92.75 | $93.99 (1.34%) | $93.99 | $92.28 | 12.07 K | $585.79 M |
| 03/30/2026 | $92.00 | $91.22 (-0.85%) | $92.00 | $91.22 | 19.40 K | $568.53 M |
| 03/27/2026 | $91.39 | $91.06 (-0.36%) | $91.82 | $91.06 | 9.70 K | $567.53 M |
| 03/26/2026 | $92.84 | $91.90 (-1.01%) | $93.16 | $91.90 | 75.70 K | $572.77 M |
| 03/25/2026 | $93.85 | $93.59 (-0.28%) | $93.86 | $93.55 | 4.30 K | $583.30 M |
| 03/24/2026 | $91.64 | $92.27 (0.69%) | $92.67 | $91.64 | 8.10 K | $575.07 M |
| 03/23/2026 | $92.48 | $92.27 (-0.23%) | $93.58 | $91.67 | 15.71 K | $575.07 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.
