5 DAY PERFORMANCE
-11.90%
1 MONTH PERFORMANCE
-11.53%
3 MONTH PERFORMANCE
-15.58%
6 MONTH PERFORMANCE
+3.44%
YEAR-TO-DATE PERFORMANCE
+6.44%
1 YEAR PERFORMANCE
+7.16%
FlexShares Morningstar Emerging Markets Factor Tilt Index Fund Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $78.39 | $78.44 (0.06%) | $78.44 | $78.39 | 6.19 K | $372.51 M |
| 09/18/2026 | $76.28 | $76.43 (0.2%) | $76.43 | $76.16 | 114.85 K | $362.97 M |
| 09/17/2026 | $77.11 | $77.15 (0.05%) | $77.19 | $76.95 | 8.44 K | $366.39 M |
| 09/16/2026 | $76.42 | $75.76 (-0.86%) | $76.85 | $75.76 | 13.00 K | $359.79 M |
| 09/15/2026 | $76.16 | $75.96 (-0.26%) | $76.16 | $75.86 | 1.82 K | $360.74 M |
| 09/14/2026 | $76.04 | $76.38 (0.45%) | $76.71 | $76.04 | 5.10 K | $362.73 M |
| 09/11/2026 | $78.28 | $78.18 (-0.13%) | $78.42 | $78.18 | 3.00 K | $371.28 M |
| 09/10/2026 | $77.69 | $77.32 (-0.48%) | $77.74 | $77.32 | 24.43 K | $367.19 M |
| 09/09/2026 | $78.77 | $78.79 (0.03%) | $79.04 | $78.77 | 1.72 K | $374.18 M |
| 09/08/2026 | $79.00 | $78.72 (-0.35%) | $79.10 | $78.63 | 6.33 K | $373.84 M |
| 09/04/2026 | $78.06 | $79.03 (1.24%) | $79.03 | $78.06 | 1.90 K | $375.32 M |
| 09/03/2026 | $77.47 | $77.98 (0.66%) | $77.98 | $77.44 | 8.13 K | $370.33 M |
| 09/02/2026 | $77.28 | $77.54 (0.34%) | $77.54 | $77.28 | 700 | $368.24 M |
| 09/01/2026 | $77.51 | $76.88 (-0.81%) | $77.51 | $76.88 | 1.20 K | $365.11 M |
| 08/31/2026 | $77.36 | $77.13 (-0.3%) | $77.36 | $77.00 | 2.53 K | $366.29 M |
| 08/28/2026 | $77.70 | $77.13 (-0.73%) | $77.70 | $77.03 | 2.20 K | $366.29 M |
| 08/27/2026 | $77.62 | $77.61 (-0.01%) | $77.64 | $77.40 | 5.92 K | $368.57 M |
| 08/26/2026 | $77.31 | $77.24 (-0.09%) | $77.32 | $77.15 | 5.70 K | $366.82 M |
| 08/25/2026 | $76.91 | $77.23 (0.42%) | $77.23 | $76.91 | 4.23 K | $366.77 M |
| 08/24/2026 | $75.99 | $75.96 (-0.04%) | $75.99 | $75.83 | 1.40 K | $360.74 M |
| 08/21/2026 | $76.89 | $76.83 (-0.08%) | $77.00 | $76.83 | 1.30 K | $364.87 M |
| 08/20/2026 | $76.25 | $76.24 (-0.01%) | $76.25 | $76.24 | 916 | $362.07 M |
| 08/19/2026 | $76.05 | $75.92 (-0.17%) | $77.88 | $75.85 | 4.13 K | $360.55 M |
| 08/18/2026 | $75.84 | $75.13 (-0.94%) | $75.84 | $75.13 | 2.00 K | $356.79 M |
| 08/17/2026 | $77.11 | $77.18 (0.09%) | $77.40 | $77.08 | 6.30 K | $366.53 M |
| 08/14/2026 | $76.39 | $76.45 (0.08%) | $76.45 | $76.39 | 400 | $363.06 M |
| 08/13/2026 | $76.66 | $76.58 (-0.1%) | $76.73 | $76.58 | 1.21 K | $363.68 M |
| 08/12/2026 | $76.36 | $76.45 (0.12%) | $76.45 | $76.36 | 10.80 K | $363.06 M |
| 08/11/2026 | $75.57 | $75.43 (-0.19%) | $75.88 | $75.42 | 20.30 K | $358.22 M |
| 08/10/2026 | $74.88 | $75.16 (0.37%) | $75.27 | $74.88 | 14.40 K | $356.94 M |
| 08/07/2026 | $75.16 | $75.37 (0.28%) | $75.37 | $74.98 | 2.23 K | $357.93 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 |
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.
