5 DAY PERFORMANCE
-9.22%
1 MONTH PERFORMANCE
+0.77%
3 MONTH PERFORMANCE
-3.52%
6 MONTH PERFORMANCE
+5.31%
YEAR-TO-DATE PERFORMANCE
+6.44%
1 YEAR PERFORMANCE
+25.41%
FlexShares Morningstar Emerging Markets Factor Tilt Index Fund Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $77.43 | $78.08 (0.84%) | $78.08 | $77.32 | 2.78 K | $321.14 M |
| 05/05/2026 | $75.66 | $76.12 (0.61%) | $76.39 | $75.66 | 2.34 K | $316.15 M |
| 05/04/2026 | $75.09 | $74.53 (-0.75%) | $75.35 | $74.40 | 1.91 K | $309.55 M |
| 05/01/2026 | $74.81 | $74.87 (0.08%) | $75.32 | $74.81 | 4.40 K | $310.96 M |
| 04/30/2026 | $73.76 | $74.55 (1.07%) | $74.75 | $73.76 | 16.95 K | $309.63 M |
| 04/29/2026 | $73.68 | $73.33 (-0.48%) | $73.68 | $73.27 | 11.01 K | $302.02 M |
| 04/28/2026 | $73.35 | $73.69 (0.46%) | $73.69 | $73.24 | 10.85 K | $303.50 M |
| 04/27/2026 | $74.26 | $74.09 (-0.23%) | $74.54 | $74.02 | 14.83 K | $305.15 M |
| 04/24/2026 | $73.92 | $74.17 (0.34%) | $74.26 | $73.92 | 4.23 K | $307.47 M |
| 04/23/2026 | $73.73 | $73.05 (-0.92%) | $73.85 | $73.05 | 2.90 K | $302.83 M |
| 04/22/2026 | $74.06 | $74.26 (0.27%) | $74.44 | $74.06 | 1.92 K | $308.75 M |
| 04/21/2026 | $74.31 | $72.91 (-1.88%) | $74.31 | $72.91 | 2.53 K | $303.14 M |
| 04/20/2026 | $73.78 | $74.05 (0.37%) | $74.05 | $73.78 | 3.11 K | $307.88 M |
| 04/17/2026 | $74.86 | $74.55 (-0.41%) | $75.09 | $74.55 | 7.33 K | $309.96 M |
| 04/16/2026 | $73.07 | $73.19 (0.16%) | $73.38 | $72.96 | 7.05 K | $307.68 M |
| 04/15/2026 | $72.41 | $72.81 (0.55%) | $72.87 | $72.41 | 3.84 K | $306.09 M |
| 04/14/2026 | $72.27 | $72.73 (0.64%) | $72.74 | $72.27 | 4.85 K | $305.75 M |
| 04/13/2026 | $70.79 | $71.82 (1.46%) | $71.82 | $70.79 | 5.30 K | $301.92 M |
| 04/10/2026 | $71.21 | $70.96 (-0.35%) | $71.34 | $70.92 | 4.70 K | $307.88 M |
| 04/09/2026 | $70.23 | $71.02 (1.12%) | $71.08 | $70.11 | 1.90 K | $308.15 M |
| 04/08/2026 | $71.47 | $70.81 (-0.92%) | $71.47 | $70.55 | 4.90 K | $307.23 M |
| 04/07/2026 | $66.65 | $67.56 (1.37%) | $67.95 | $66.32 | 4.70 K | $293.13 M |
| 04/06/2026 | $67.53 | $67.45 (-0.12%) | $67.75 | $67.28 | 7.00 K | $292.66 M |
| 04/02/2026 | $65.71 | $66.98 (1.93%) | $66.98 | $65.71 | 2.34 K | $288.91 M |
| 04/01/2026 | $67.53 | $67.61 (0.12%) | $67.80 | $67.42 | 1.70 K | $291.63 M |
| 03/31/2026 | $65.26 | $67.21 (2.99%) | $67.21 | $65.26 | 1.72 K | $289.90 M |
| 03/30/2026 | $65.63 | $64.95 (-1.04%) | $65.63 | $64.83 | 2.31 K | $280.16 M |
| 03/27/2026 | $65.50 | $65.96 (0.7%) | $65.96 | $65.46 | 7.00 K | $284.51 M |
| 03/26/2026 | $66.38 | $65.60 (-1.18%) | $67.03 | $65.60 | 7.35 K | $282.96 M |
| 03/25/2026 | $67.68 | $67.63 (-0.07%) | $68.06 | $67.58 | 2.94 K | $291.72 M |
| 03/24/2026 | $66.23 | $66.69 (0.69%) | $66.85 | $66.23 | 2.20 K | $287.66 M |
| 03/23/2026 | $67.38 | $68.01 (0.94%) | $68.08 | $67.36 | 11.33 K | $293.35 M |
| 03/20/2026 | $66.78 | $65.71 (-1.6%) | $66.78 | $65.63 | 6.10 K | $283.43 M |
| 03/19/2026 | $67.24 | $67.93 (1.03%) | $67.93 | $67.22 | 12.90 K | $293.01 M |
| 03/18/2026 | $69.29 | $68.31 (-1.41%) | $69.29 | $68.31 | 4.93 K | $294.65 M |
| 03/17/2026 | $69.85 | $69.65 (-0.29%) | $69.88 | $69.55 | 5.00 K | $300.43 M |
| 03/16/2026 | $69.04 | $69.29 (0.36%) | $69.29 | $68.95 | 9.92 K | $298.88 M |
| 03/13/2026 | $67.70 | $67.39 (-0.46%) | $67.77 | $67.39 | 2.20 K | $290.68 M |
| 03/12/2026 | $68.29 | $67.65 (-0.94%) | $68.29 | $67.65 | 8.31 K | $291.80 M |
| 03/11/2026 | $69.65 | $69.67 (0.03%) | $69.80 | $69.30 | 4.15 K | $300.51 M |
| 03/10/2026 | $69.63 | $69.53 (-0.14%) | $70.52 | $69.32 | 9.53 K | $299.91 M |
| 03/09/2026 | $68.08 | $69.38 (1.91%) | $69.38 | $68.03 | 3.51 K | $299.26 M |
| 03/06/2026 | $67.94 | $67.98 (0.06%) | $68.40 | $67.94 | 2.30 K | $293.23 M |
| 03/05/2026 | $68.70 | $68.48 (-0.32%) | $68.75 | $67.75 | 7.12 K | $295.38 M |
| 03/04/2026 | $69.42 | $70.16 (1.07%) | $70.45 | $69.42 | 7.10 K | $302.63 M |
| 03/03/2026 | $68.96 | $69.57 (0.88%) | $69.85 | $67.88 | 4.61 K | $300.08 M |
| 03/02/2026 | $72.77 | $72.74 (-0.04%) | $73.03 | $72.48 | 3.70 K | $313.76 M |
| 02/27/2026 | $73.72 | $74.15 (0.58%) | $74.24 | $73.59 | 3.10 K | $315.01 M |
| 02/26/2026 | $74.62 | $74.16 (-0.62%) | $74.62 | $73.53 | 6.93 K | $315.05 M |
| 02/25/2026 | $74.75 | $74.69 (-0.08%) | $74.85 | $74.64 | 6.20 K | $317.40 M |
| 02/24/2026 | $73.52 | $74.16 (0.87%) | $74.19 | $73.52 | 10.52 K | $315.15 M |
| 02/23/2026 | $73.43 | $72.93 (-0.68%) | $73.50 | $72.83 | 4.74 K | $309.92 M |
| 02/20/2026 | $72.40 | $73.64 (1.71%) | $73.64 | $72.40 | 19.70 K | $320.70 M |
| 02/19/2026 | $72.17 | $72.20 (0.04%) | $72.23 | $72.15 | 10.83 K | $314.43 M |
| 02/18/2026 | $72.31 | $72.50 (0.26%) | $72.86 | $72.26 | 31.00 K | $315.74 M |
| 02/17/2026 | $71.96 | $72.14 (0.25%) | $72.32 | $71.24 | 13.30 K | $317.21 M |
| 02/13/2026 | $71.50 | $72.26 (1.06%) | $72.52 | $71.49 | 6.91 K | $318.15 M |
| 02/12/2026 | $72.47 | $72.02 (-0.62%) | $72.52 | $71.76 | 7.02 K | $317.09 M |
| 02/11/2026 | $72.03 | $72.34 (0.43%) | $72.43 | $71.85 | 20.30 K | $318.50 M |
| 02/10/2026 | $71.38 | $71.22 (-0.22%) | $71.38 | $71.20 | 5.53 K | $313.57 M |
| 02/09/2026 | $71.03 | $71.20 (0.24%) | $71.31 | $71.03 | 4.24 K | $312.86 M |
| 02/06/2026 | $69.91 | $70.45 (0.77%) | $70.71 | $69.91 | 7.50 K | $320.68 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.
