5 DAY PERFORMANCE
-6.85%
1 MONTH PERFORMANCE
-9.57%
3 MONTH PERFORMANCE
-11.76%
6 MONTH PERFORMANCE
-3.52%
YEAR-TO-DATE PERFORMANCE
+6.44%
1 YEAR PERFORMANCE
+13.13%
FlexShares Morningstar Emerging Markets Factor Tilt Index Fund Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $75.16 | $75.05 (-0.15%) | $75.30 | $74.98 | 2.22 K | $355.46 M |
| 08/06/2026 | $75.02 | $74.85 (-0.23%) | $75.43 | $74.72 | 5.50 K | $355.46 M |
| 08/05/2026 | $75.42 | $75.19 (-0.3%) | $75.49 | $75.19 | 6.61 K | $357.08 M |
| 08/04/2026 | $74.94 | $75.51 (0.76%) | $75.51 | $74.94 | 3.60 K | $358.60 M |
| 08/03/2026 | $73.63 | $73.63 (0%) | $73.69 | $73.63 | 1.00 K | $349.67 M |
| 07/31/2026 | $72.74 | $72.97 (0.32%) | $73.12 | $72.74 | 4.53 K | $346.54 M |
| 07/30/2026 | $71.73 | $73.36 (2.27%) | $73.37 | $71.66 | 11.40 K | $348.39 M |
| 07/29/2026 | $70.89 | $70.36 (-0.75%) | $71.17 | $69.93 | 3.20 K | $351.80 M |
| 07/28/2026 | $71.18 | $71.75 (0.8%) | $71.92 | $71.18 | 1.91 K | $358.75 M |
| 07/27/2026 | $73.47 | $72.85 (-0.84%) | $73.47 | $72.37 | 7.80 K | $364.25 M |
| 07/24/2026 | $73.27 | $72.71 (-0.76%) | $73.44 | $72.71 | 2.50 K | $350.07 M |
| 07/23/2026 | $73.85 | $73.82 (-0.04%) | $74.27 | $73.44 | 4.82 K | $351.15 M |
| 07/22/2026 | $74.46 | $74.32 (-0.19%) | $74.47 | $74.32 | 1.50 K | $353.53 M |
| 07/21/2026 | $74.57 | $74.49 (-0.11%) | $74.57 | $74.49 | 1.40 K | $354.34 M |
| 07/20/2026 | $73.05 | $72.65 (-0.55%) | $73.13 | $72.65 | 5.53 K | $345.58 M |
| 07/17/2026 | $73.03 | $72.83 (-0.27%) | $73.03 | $72.74 | 2.81 K | $351.64 M |
| 07/16/2026 | $73.82 | $73.46 (-0.49%) | $73.83 | $73.35 | 3.13 K | $354.68 M |
| 07/15/2026 | $75.06 | $74.75 (-0.41%) | $75.06 | $73.97 | 1.41 K | $353.80 M |
| 07/14/2026 | $74.88 | $75.11 (0.31%) | $75.12 | $74.88 | 2.50 K | $355.50 M |
| 07/13/2026 | $73.96 | $73.95 (-0.01%) | $74.03 | $73.95 | 1.13 K | $350.01 M |
| 07/10/2026 | $76.10 | $76.45 (0.46%) | $76.50 | $76.10 | 1.40 K | $359.47 M |
| 07/09/2026 | $75.88 | $76.02 (0.18%) | $76.13 | $75.88 | 2.80 K | $357.45 M |
| 07/08/2026 | $74.56 | $75.59 (1.38%) | $75.59 | $74.31 | 5.80 K | $346.67 M |
| 07/07/2026 | $75.50 | $75.16 (-0.45%) | $75.89 | $74.96 | 5.40 K | $344.70 M |
| 07/06/2026 | $76.61 | $76.94 (0.43%) | $77.01 | $76.61 | 5.90 K | $352.86 M |
| 07/02/2026 | $74.33 | $74.69 (0.48%) | $74.69 | $73.99 | 5.20 K | $359.14 M |
| 07/01/2026 | $75.86 | $75.32 (-0.71%) | $75.87 | $75.32 | 23.80 K | $357.22 M |
| 06/30/2026 | $77.10 | $77.39 (0.38%) | $77.48 | $77.10 | 9.82 K | $367.03 M |
| 06/29/2026 | $76.59 | $76.67 (0.1%) | $76.67 | $75.56 | 9.99 K | $363.62 M |
| 06/26/2026 | $76.26 | $76.33 (0.09%) | $76.81 | $76.26 | 3.70 K | $362.44 M |
| 06/25/2026 | $77.13 | $77.04 (-0.12%) | $77.13 | $77.04 | 700 | $365.81 M |
| 06/24/2026 | $76.71 | $76.39 (-0.42%) | $76.71 | $75.83 | 2.04 K | $362.73 M |
| 06/23/2026 | $76.87 | $76.44 (-0.56%) | $77.30 | $76.44 | 1.92 K | $358.40 M |
| 06/22/2026 | $76.08 | $80.51 (5.82%) | $80.63 | $76.08 | 4.23 K | $377.48 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 |
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.
