5 DAY PERFORMANCE
-15.45%
1 MONTH PERFORMANCE
-10.59%
3 MONTH PERFORMANCE
-0.06%
6 MONTH PERFORMANCE
+7.21%
YEAR-TO-DATE PERFORMANCE
+6.44%
1 YEAR PERFORMANCE
+19.75%
FlexShares Morningstar Emerging Markets Factor Tilt Index Fund Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $76.08 | $80.51 (5.82%) | $80.63 | $76.08 | 4.23 K | $364.54 M |
| 06/18/2026 | $80.39 | $80.39 (0%) | $80.39 | $80.39 | 1.00 K | $363.46 M |
| 06/17/2026 | $79.86 | $78.68 (-1.48%) | $80.19 | $78.68 | 6.82 K | $355.73 M |
| 06/16/2026 | $79.78 | $79.15 (-0.79%) | $80.17 | $79.15 | 4.20 K | $356.73 M |
| 06/15/2026 | $80.15 | $80.37 (0.27%) | $80.38 | $80.02 | 900 | $362.23 M |
| 06/12/2026 | $77.92 | $78.14 (0.28%) | $78.32 | $77.92 | 1.50 K | $363.31 M |
| 06/11/2026 | $75.53 | $78.13 (3.44%) | $78.13 | $75.53 | 2.00 K | $363.26 M |
| 06/10/2026 | $79.03 | $74.45 (-5.8%) | $79.03 | $74.45 | 5.65 K | $361.25 M |
| 06/09/2026 | $76.84 | $75.38 (-1.9%) | $76.84 | $74.85 | 4.04 K | $365.76 M |
| 06/08/2026 | $75.67 | $75.24 (-0.57%) | $75.67 | $75.17 | 1.80 K | $365.08 M |
| 06/05/2026 | $76.16 | $74.04 (-2.78%) | $76.16 | $74.04 | 2.10 K | $346.72 M |
| 06/04/2026 | $78.42 | $78.89 (0.6%) | $78.90 | $78.42 | 2.21 K | $369.43 M |
| 06/03/2026 | $79.43 | $79.44 (0.01%) | $79.78 | $79.20 | 10.72 K | $363.64 M |
| 06/02/2026 | $79.97 | $80.49 (0.65%) | $80.50 | $79.97 | 5.30 K | $368.45 M |
| 06/01/2026 | $78.83 | $79.88 (1.33%) | $80.09 | $78.83 | 4.50 K | $365.65 M |
| 05/29/2026 | $78.81 | $78.46 (-0.44%) | $78.81 | $78.31 | 2.80 K | $341.39 M |
| 05/28/2026 | $77.38 | $78.62 (1.6%) | $78.69 | $77.38 | 1.20 K | $342.09 M |
| 05/27/2026 | $78.63 | $78.15 (-0.61%) | $78.67 | $77.87 | 4.22 K | $340.04 M |
| 05/26/2026 | $78.14 | $78.84 (0.9%) | $78.84 | $78.14 | 13.40 K | $343.05 M |
| 05/22/2026 | $76.17 | $76.02 (-0.2%) | $76.58 | $75.99 | 1.60 K | $330.78 M |
| 05/21/2026 | $75.53 | $76.12 (0.78%) | $76.28 | $75.38 | 2.20 K | $331.21 M |
| 05/20/2026 | $75.10 | $75.60 (0.67%) | $75.62 | $75.10 | 3.54 K | $328.95 M |
| 05/19/2026 | $74.23 | $74.31 (0.11%) | $74.79 | $74.01 | 1.40 K | $323.34 M |
| 05/18/2026 | $75.08 | $75.17 (0.12%) | $75.18 | $74.90 | 6.50 K | $327.08 M |
| 05/15/2026 | $75.55 | $75.29 (-0.34%) | $75.55 | $75.29 | 1.50 K | $327.60 M |
| 05/14/2026 | $77.45 | $77.78 (0.43%) | $77.92 | $77.42 | 12.44 K | $338.43 M |
| 05/13/2026 | $76.74 | $77.52 (1.02%) | $77.76 | $76.74 | 3.40 K | $337.30 M |
| 05/12/2026 | $76.64 | $76.23 (-0.53%) | $76.74 | $75.64 | 16.40 K | $331.69 M |
| 05/11/2026 | $78.76 | $78.54 (-0.28%) | $78.76 | $78.38 | 6.50 K | $341.74 M |
| 05/08/2026 | $78.01 | $78.60 (0.76%) | $78.60 | $78.01 | 1.04 K | $342.00 M |
| 05/07/2026 | $78.12 | $77.03 (-1.4%) | $78.12 | $77.03 | 2.70 K | $335.17 M |
| 05/06/2026 | $77.43 | $78.04 (0.79%) | $78.38 | $77.32 | 5.13 K | $339.57 M |
| 05/05/2026 | $75.66 | $76.12 (0.61%) | $76.39 | $75.66 | 2.34 K | $331.21 M |
| 05/04/2026 | $75.09 | $74.53 (-0.75%) | $75.35 | $74.40 | 1.91 K | $324.29 M |
| 05/01/2026 | $74.81 | $74.87 (0.08%) | $75.32 | $74.81 | 4.40 K | $325.77 M |
| 04/30/2026 | $73.76 | $74.55 (1.07%) | $74.75 | $73.76 | 16.95 K | $324.38 M |
| 04/29/2026 | $73.68 | $73.33 (-0.48%) | $73.68 | $73.27 | 11.01 K | $319.07 M |
| 04/28/2026 | $73.35 | $73.69 (0.46%) | $73.69 | $73.24 | 10.85 K | $320.64 M |
| 04/27/2026 | $74.26 | $74.09 (-0.23%) | $74.54 | $74.02 | 14.83 K | $322.38 M |
| 04/24/2026 | $73.92 | $74.17 (0.34%) | $74.26 | $73.92 | 4.23 K | $322.73 M |
| 04/23/2026 | $73.73 | $73.05 (-0.92%) | $73.85 | $73.05 | 2.90 K | $317.85 M |
| 04/22/2026 | $74.06 | $74.26 (0.27%) | $74.44 | $74.06 | 1.92 K | $323.12 M |
| 04/21/2026 | $74.31 | $72.91 (-1.88%) | $74.31 | $72.91 | 2.53 K | $317.24 M |
| 04/20/2026 | $73.78 | $74.05 (0.37%) | $74.05 | $73.78 | 3.11 K | $322.20 M |
| 04/17/2026 | $74.86 | $74.55 (-0.41%) | $75.09 | $74.55 | 7.33 K | $324.38 M |
| 04/16/2026 | $73.07 | $73.19 (0.16%) | $73.38 | $72.96 | 7.05 K | $318.46 M |
| 04/15/2026 | $72.41 | $72.81 (0.55%) | $72.87 | $72.41 | 3.84 K | $316.81 M |
| 04/14/2026 | $72.27 | $72.73 (0.64%) | $72.74 | $72.27 | 4.85 K | $316.46 M |
| 04/13/2026 | $70.79 | $71.82 (1.46%) | $71.82 | $70.79 | 5.30 K | $312.50 M |
| 04/10/2026 | $71.21 | $70.96 (-0.35%) | $71.34 | $70.92 | 4.70 K | $308.76 M |
| 04/09/2026 | $70.23 | $71.02 (1.12%) | $71.08 | $70.11 | 1.90 K | $309.02 M |
| 04/08/2026 | $71.47 | $70.81 (-0.92%) | $71.47 | $70.55 | 4.90 K | $308.11 M |
| 04/07/2026 | $66.65 | $67.56 (1.37%) | $67.95 | $66.32 | 4.70 K | $293.97 M |
| 04/06/2026 | $67.53 | $67.45 (-0.12%) | $67.75 | $67.28 | 7.00 K | $293.49 M |
| 04/02/2026 | $65.71 | $66.98 (1.93%) | $66.98 | $65.71 | 2.34 K | $291.44 M |
| 04/01/2026 | $67.53 | $67.61 (0.12%) | $67.80 | $67.42 | 1.70 K | $294.18 M |
| 03/31/2026 | $65.26 | $67.21 (2.99%) | $67.21 | $65.26 | 1.72 K | $292.44 M |
| 03/30/2026 | $65.63 | $64.95 (-1.04%) | $65.63 | $64.83 | 2.31 K | $282.61 M |
| 03/27/2026 | $65.50 | $65.96 (0.7%) | $65.96 | $65.46 | 7.00 K | $287.00 M |
| 03/26/2026 | $66.38 | $65.60 (-1.18%) | $67.03 | $65.60 | 7.35 K | $285.44 M |
| 03/25/2026 | $67.68 | $67.63 (-0.07%) | $68.06 | $67.58 | 2.94 K | $294.27 M |
| 03/24/2026 | $66.23 | $66.69 (0.69%) | $66.85 | $66.23 | 2.20 K | $290.18 M |
| 03/23/2026 | $67.38 | $68.01 (0.94%) | $68.08 | $67.36 | 11.33 K | $295.92 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.
