5 DAY PERFORMANCE
-6.27%
1 MONTH PERFORMANCE
-4.55%
3 MONTH PERFORMANCE
-5.35%
6 MONTH PERFORMANCE
-4.69%
YEAR-TO-DATE PERFORMANCE
+2.24%
1 YEAR PERFORMANCE
+11.33%
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 |
|---|---|---|---|---|---|---|
| 08/07/2026 | $104.22 | $104.32 (0.1%) | $104.32 | $103.16 | 785 | |
| 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 |
| 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 |
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.
