5 DAY PERFORMANCE
-4.41%
1 MONTH PERFORMANCE
-0.62%
3 MONTH PERFORMANCE
-4.69%
6 MONTH PERFORMANCE
+7.30%
YEAR-TO-DATE PERFORMANCE
+2.24%
1 YEAR PERFORMANCE
+20.41%
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 |
|---|---|---|---|---|---|---|
| 05/06/2026 | $101.28 | $101.44 (0.16%) | $101.51 | $101.15 | 7.19 K | $609.30 M |
| 05/05/2026 | $98.69 | $99.04 (0.35%) | $99.09 | $98.69 | 8.10 K | $595.82 M |
| 05/04/2026 | $98.70 | $97.88 (-0.83%) | $98.84 | $97.73 | 9.83 K | $588.84 M |
| 05/01/2026 | $99.36 | $99.18 (-0.18%) | $99.77 | $99.18 | 5.90 K | $596.67 M |
| 04/30/2026 | $97.78 | $99.78 (2.05%) | $99.78 | $97.78 | 433.90 K | $596.76 M |
| 04/29/2026 | $96.87 | $96.54 (-0.34%) | $97.04 | $96.29 | 4.63 K | $583.76 M |
| 04/28/2026 | $97.41 | $97.44 (0.03%) | $97.68 | $97.24 | 15.41 K | $589.21 M |
| 04/27/2026 | $98.10 | $97.56 (-0.55%) | $98.10 | $97.48 | 4.33 K | $589.93 M |
| 04/24/2026 | $97.39 | $97.75 (0.37%) | $97.85 | $97.39 | 4.33 K | $591.08 M |
| 04/23/2026 | $98.11 | $97.60 (-0.52%) | $98.34 | $96.70 | 4.40 K | $581.60 M |
| 04/22/2026 | $98.57 | $98.28 (-0.29%) | $98.61 | $98.14 | 3.90 K | $585.66 M |
| 04/21/2026 | $99.53 | $98.37 (-1.17%) | $99.53 | $98.37 | 4.03 K | $586.19 M |
| 04/20/2026 | $100.10 | $100.17 (0.07%) | $100.19 | $99.87 | 2.70 K | $596.92 M |
| 04/17/2026 | $100.69 | $100.61 (-0.08%) | $101.15 | $100.61 | 10.30 K | $591.09 M |
| 04/16/2026 | $99.83 | $99.46 (-0.37%) | $99.90 | $99.30 | 5.90 K | $584.33 M |
| 04/15/2026 | $99.66 | $99.60 (-0.06%) | $99.71 | $99.27 | 6.80 K | $585.16 M |
| 04/14/2026 | $99.68 | $99.84 (0.16%) | $100.01 | $99.68 | 7.62 K | $586.57 M |
| 04/13/2026 | $98.26 | $99.23 (0.99%) | $99.25 | $98.26 | 6.50 K | $594.72 M |
| 04/10/2026 | $98.74 | $98.68 (-0.06%) | $98.74 | $98.31 | 3.50 K | $591.42 M |
| 04/09/2026 | $97.93 | $98.53 (0.61%) | $98.62 | $97.72 | 3.60 K | $590.52 M |
| 04/08/2026 | $99.26 | $98.82 (-0.44%) | $99.26 | $98.50 | 8.84 K | $617.16 M |
| 04/07/2026 | $94.26 | $95.87 (1.71%) | $96.07 | $94.09 | 7.80 K | $598.74 M |
| 04/06/2026 | $95.44 | $95.40 (-0.04%) | $95.60 | $95.22 | 54.20 K | $595.80 M |
| 04/02/2026 | $93.40 | $94.96 (1.67%) | $95.04 | $93.40 | 8.50 K | $660.77 M |
| 04/01/2026 | $95.25 | $95.70 (0.47%) | $95.98 | $95.19 | 8.01 K | $665.92 M |
| 03/31/2026 | $92.75 | $93.99 (1.34%) | $93.99 | $92.28 | 12.07 K | $654.02 M |
| 03/30/2026 | $92.00 | $91.22 (-0.85%) | $92.00 | $91.22 | 19.40 K | $649.22 M |
| 03/27/2026 | $91.39 | $91.06 (-0.36%) | $91.82 | $91.06 | 9.70 K | $649.79 M |
| 03/26/2026 | $92.84 | $91.90 (-1.01%) | $93.16 | $91.90 | 75.70 K | $651.89 M |
| 03/25/2026 | $93.85 | $93.59 (-0.28%) | $93.86 | $93.55 | 4.30 K | $656.98 M |
| 03/24/2026 | $91.64 | $92.27 (0.69%) | $92.67 | $91.64 | 8.10 K | $647.71 M |
| 03/23/2026 | $92.48 | $92.27 (-0.23%) | $93.58 | $91.67 | 15.71 K | $647.71 M |
| 03/20/2026 | $92.22 | $90.39 (-1.98%) | $92.22 | $89.88 | 8.93 K | $650.80 M |
| 03/19/2026 | $91.94 | $93.29 (1.47%) | $93.64 | $91.84 | 6.40 K | $669.41 M |
| 03/18/2026 | $94.63 | $93.48 (-1.22%) | $94.64 | $93.48 | 14.32 K | $662.15 M |
| 03/17/2026 | $95.39 | $95.10 (-0.3%) | $95.63 | $94.90 | 31.50 K | $673.62 M |
| 03/16/2026 | $94.26 | $94.68 (0.45%) | $94.90 | $94.26 | 10.30 K | $670.65 M |
| 03/13/2026 | $94.72 | $93.25 (-1.55%) | $94.93 | $92.99 | 10.43 K | $655.77 M |
| 03/12/2026 | $95.06 | $94.27 (-0.83%) | $95.10 | $94.18 | 110.21 K | $662.94 M |
| 03/11/2026 | $96.20 | $96.35 (0.16%) | $96.79 | $95.80 | 6.72 K | $660.29 M |
| 03/10/2026 | $97.13 | $96.71 (-0.43%) | $98.18 | $96.08 | 31.12 K | $662.76 M |
| 03/09/2026 | $94.64 | $96.45 (1.91%) | $96.64 | $93.73 | 5.33 K | $660.97 M |
| 03/06/2026 | $95.30 | $96.05 (0.79%) | $96.46 | $94.97 | 7.02 K | $667.86 M |
| 03/05/2026 | $97.46 | $96.65 (-0.83%) | $98.37 | $96.08 | 19.53 K | $660.57 M |
| 03/04/2026 | $98.08 | $98.71 (0.64%) | $98.86 | $97.73 | 8.70 K | $670.36 M |
| 03/03/2026 | $96.85 | $97.86 (1.04%) | $98.11 | $95.57 | 8.50 K | $664.59 M |
| 03/02/2026 | $100.57 | $100.74 (0.17%) | $101.28 | $100.57 | 11.64 K | $684.15 M |
| 02/27/2026 | $102.87 | $102.66 (-0.2%) | $103.23 | $102.66 | 6.81 K | $623.53 M |
| 02/26/2026 | $102.60 | $102.99 (0.38%) | $103.16 | $102.09 | 15.84 K | $625.54 M |
| 02/25/2026 | $102.28 | $102.71 (0.42%) | $105.06 | $102.21 | 5.90 K | $634.05 M |
| 02/24/2026 | $101.27 | $101.82 (0.54%) | $101.91 | $101.26 | 4.64 K | $628.56 M |
| 02/23/2026 | $102.25 | $101.44 (-0.79%) | $102.26 | $101.34 | 14.05 K | $626.21 M |
| 02/20/2026 | $101.30 | $101.81 (0.5%) | $101.88 | $101.12 | 13.30 K | $626.55 M |
| 02/19/2026 | $100.87 | $101.23 (0.36%) | $101.33 | $100.87 | 6.60 K | $622.98 M |
| 02/18/2026 | $101.52 | $101.50 (-0.02%) | $102.02 | $101.29 | 8.30 K | $625.09 M |
| 02/17/2026 | $100.53 | $101.19 (0.66%) | $101.34 | $100.10 | 42.90 K | $623.18 M |
| 02/13/2026 | $100.96 | $101.32 (0.36%) | $101.45 | $100.63 | 4.41 K | $629.00 M |
| 02/12/2026 | $102.28 | $101.18 (-1.08%) | $102.31 | $100.96 | 8.94 K | $623.01 M |
| 02/11/2026 | $102.47 | $102.16 (-0.3%) | $102.47 | $101.36 | 12.00 K | $629.04 M |
| 02/10/2026 | $101.51 | $101.54 (0.03%) | $102.19 | $101.44 | 10.93 K | $625.22 M |
| 02/09/2026 | $100.08 | $101.01 (0.93%) | $101.01 | $100.08 | 5.03 K | $621.96 M |
| 02/06/2026 | $98.46 | $99.48 (1.04%) | $99.48 | $98.46 | 6.70 K | $630.51 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.
