5 DAY PERFORMANCE
-7.55%
1 MONTH PERFORMANCE
-9.61%
3 MONTH PERFORMANCE
-4.60%
6 MONTH PERFORMANCE
+4.89%
YEAR-TO-DATE PERFORMANCE
+2.24%
1 YEAR PERFORMANCE
+7.52%
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 |
|---|---|---|---|---|---|---|
| 09/21/2026 | $102.87 | $103.11 (0.23%) | $103.11 | $102.61 | 3.62 K | $656.19 M |
| 09/18/2026 | $102.07 | $102.13 (0.06%) | $102.15 | $101.86 | 3.01 K | $650.52 M |
| 09/17/2026 | $103.69 | $103.53 (-0.15%) | $103.77 | $103.49 | 7.10 K | $659.44 M |
| 09/16/2026 | $103.13 | $102.55 (-0.56%) | $103.59 | $102.55 | 4.00 K | $653.19 M |
| 09/15/2026 | $102.76 | $102.53 (-0.22%) | $102.92 | $102.47 | 5.05 K | $653.07 M |
| 09/14/2026 | $103.00 | $103.30 (0.29%) | $103.63 | $102.78 | 3.40 K | $657.97 M |
| 09/11/2026 | $103.85 | $104.15 (0.29%) | $104.15 | $103.85 | 4.84 K | $663.38 M |
| 09/10/2026 | $103.04 | $102.88 (-0.16%) | $103.30 | $102.84 | 1.60 K | $655.30 M |
| 09/09/2026 | $104.29 | $103.77 (-0.5%) | $104.32 | $103.77 | 2.30 K | $660.96 M |
| 09/08/2026 | $105.18 | $104.61 (-0.54%) | $105.18 | $104.61 | 2.30 K | $666.31 M |
| 09/04/2026 | $104.89 | $105.41 (0.5%) | $105.60 | $104.89 | 4.40 K | $671.41 M |
| 09/03/2026 | $105.02 | $105.35 (0.31%) | $105.53 | $104.73 | 5.40 K | $671.03 M |
| 09/02/2026 | $103.53 | $103.91 (0.37%) | $103.97 | $103.53 | 2.75 K | $661.86 M |
| 09/01/2026 | $103.84 | $103.40 (-0.42%) | $104.08 | $103.40 | 4.20 K | $658.61 M |
| 08/31/2026 | $104.86 | $104.23 (-0.6%) | $104.86 | $104.19 | 3.94 K | $663.89 M |
| 08/28/2026 | $104.88 | $104.51 (-0.35%) | $104.88 | $104.27 | 7.55 K | $665.68 M |
| 08/27/2026 | $104.86 | $104.83 (-0.03%) | $104.86 | $104.62 | 4.02 K | $667.72 M |
| 08/26/2026 | $105.28 | $104.98 (-0.28%) | $105.38 | $104.90 | 3.73 K | $668.67 M |
| 08/25/2026 | $105.14 | $105.56 (0.4%) | $105.58 | $105.01 | 7.45 K | $672.37 M |
| 08/24/2026 | $104.64 | $104.76 (0.11%) | $104.84 | $104.47 | 2.83 K | $667.27 M |
| 08/21/2026 | $104.90 | $104.89 (-0.01%) | $105.00 | $104.80 | 5.34 K | $668.10 M |
| 08/20/2026 | $104.04 | $103.96 (-0.08%) | $104.14 | $103.96 | 1.45 K | $662.17 M |
| 08/19/2026 | $104.33 | $104.10 (-0.22%) | $104.33 | $103.94 | 2.82 K | $663.07 M |
| 08/18/2026 | $104.06 | $103.49 (-0.55%) | $104.06 | $103.44 | 2.85 K | $659.18 M |
| 08/17/2026 | $104.75 | $104.53 (-0.21%) | $104.77 | $104.41 | 7.41 K | $665.80 M |
| 08/14/2026 | $105.07 | $104.76 (-0.3%) | $105.07 | $104.69 | 1.00 K | $667.27 M |
| 08/13/2026 | $104.53 | $104.60 (0.07%) | $104.77 | $99.76 | 14.30 K | $666.25 M |
| 08/12/2026 | $104.65 | $104.28 (-0.35%) | $104.65 | $104.16 | 4.03 K | $664.21 M |
| 08/11/2026 | $104.16 | $103.98 (-0.17%) | $104.21 | $103.84 | 5.90 K | $662.30 M |
| 08/10/2026 | $103.86 | $103.91 (0.05%) | $103.94 | $103.83 | 3.51 K | $661.86 M |
| 08/07/2026 | $104.22 | $104.44 (0.21%) | $104.44 | $104.10 | 2.94 K | $665.23 M |
| 08/06/2026 | $103.32 | $103.16 (-0.15%) | $103.65 | $103.05 | 10.10 K | $657.08 M |
| 08/05/2026 | $103.39 | $103.12 (-0.26%) | $103.54 | $103.03 | 5.20 K | $656.82 M |
| 08/04/2026 | $102.18 | $102.62 (0.43%) | $102.85 | $102.18 | 2.20 K | $653.64 M |
| 08/03/2026 | $101.38 | $101.52 (0.14%) | $101.52 | $101.30 | 2.00 K | $646.63 M |
| 07/31/2026 | $101.01 | $101.15 (0.14%) | $101.24 | $100.24 | 6.44 K | $644.28 M |
| 07/30/2026 | $100.67 | $101.75 (1.07%) | $101.84 | $100.67 | 8.90 K | $659.73 M |
| 07/29/2026 | $99.53 | $99.40 (-0.13%) | $99.53 | $99.02 | 5.80 K | $644.49 M |
| 07/28/2026 | $99.25 | $99.84 (0.59%) | $100.00 | $99.25 | 3.40 K | $647.35 M |
| 07/27/2026 | $100.10 | $99.74 (-0.36%) | $100.10 | $99.28 | 3.44 K | $646.70 M |
| 07/24/2026 | $99.30 | $99.27 (-0.03%) | $99.43 | $99.17 | 3.30 K | $645.05 M |
| 07/23/2026 | $98.87 | $98.43 (-0.45%) | $98.87 | $98.33 | 3.92 K | $636.40 M |
| 07/22/2026 | $99.85 | $99.67 (-0.18%) | $100.00 | $99.41 | 2.90 K | $644.42 M |
| 07/21/2026 | $98.83 | $99.38 (0.56%) | $99.52 | $98.83 | 7.01 K | $642.54 M |
| 07/20/2026 | $99.38 | $98.20 (-1.19%) | $99.38 | $98.20 | 3.60 K | $634.91 M |
| 07/17/2026 | $98.55 | $98.82 (0.27%) | $98.82 | $98.46 | 3.10 K | $646.67 M |
| 07/16/2026 | $99.17 | $99.32 (0.15%) | $99.49 | $99.13 | 9.40 K | $643.67 M |
| 07/15/2026 | $99.84 | $99.85 (0.01%) | $99.85 | $99.32 | 907 | $647.11 M |
| 07/14/2026 | $99.88 | $99.31 (-0.57%) | $99.88 | $99.31 | 4.85 K | $643.61 M |
| 07/13/2026 | $98.73 | $98.56 (-0.17%) | $98.75 | $98.55 | 1.33 K | $640.78 M |
| 07/10/2026 | $99.29 | $99.32 (0.03%) | $99.38 | $99.10 | 1.30 K | $650.14 M |
| 07/09/2026 | $98.66 | $98.62 (-0.04%) | $98.83 | $98.56 | 3.82 K | $645.56 M |
| 07/08/2026 | $98.41 | $98.53 (0.12%) | $98.53 | $97.92 | 3.00 K | $639.82 M |
| 07/07/2026 | $99.97 | $99.33 (-0.64%) | $100.05 | $99.17 | 57.90 K | $645.02 M |
| 07/06/2026 | $99.96 | $100.21 (0.25%) | $100.26 | $99.77 | 6.32 K | $650.73 M |
| 07/02/2026 | $99.27 | $99.05 (-0.22%) | $99.27 | $98.57 | 6.03 K | $669.50 M |
| 07/01/2026 | $97.66 | $97.93 (0.28%) | $98.17 | $97.66 | 11.12 K | $670.59 M |
| 06/30/2026 | $97.78 | $98.08 (0.31%) | $98.08 | $97.67 | 3.70 K | $671.62 M |
| 06/29/2026 | $97.94 | $98.07 (0.13%) | $98.07 | $97.73 | 21.40 K | $671.55 M |
| 06/26/2026 | $98.05 | $97.79 (-0.27%) | $98.16 | $97.65 | 4.10 K | $671.77 M |
| 06/25/2026 | $98.36 | $97.75 (-0.62%) | $98.51 | $97.72 | 36.60 K | $671.49 M |
| 06/24/2026 | $97.35 | $97.41 (0.06%) | $97.44 | $97.35 | 4.52 K | $672.01 M |
| 06/23/2026 | $97.97 | $97.77 (-0.2%) | $98.10 | $97.68 | 2.80 K | $674.50 M |
| 06/22/2026 | $99.49 | $99.43 (-0.06%) | $99.69 | $99.37 | 3.30 K | $685.95 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.
