5 DAY PERFORMANCE
+2.87%
1 MONTH PERFORMANCE
+6.18%
3 MONTH PERFORMANCE
+2.02%
6 MONTH PERFORMANCE
+3.01%
YEAR-TO-DATE PERFORMANCE
+5.32%
1 YEAR PERFORMANCE
+14.42%
FlexShares STOXX Global Broad Infrastructure Index Fund Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/06/2026 | $63.54 | $63.77 (0.36%) | $63.77 | $63.47 | 76.40 K | $2.97 B |
| 02/05/2026 | $62.85 | $63.18 (0.53%) | $63.27 | $62.85 | 65.00 K | $2.94 B |
| 02/04/2026 | $63.29 | $63.24 (-0.08%) | $63.47 | $63.19 | 63.40 K | $2.95 B |
| 02/03/2026 | $62.01 | $62.69 (1.1%) | $62.69 | $62.01 | 63.31 K | $2.92 B |
| 02/02/2026 | $62.09 | $61.95 (-0.23%) | $62.18 | $61.84 | 32.12 K | $2.88 B |
| 01/30/2026 | $62.13 | $62.18 (0.08%) | $62.36 | $61.73 | 48.13 K | $2.90 B |
| 01/29/2026 | $61.92 | $62.19 (0.44%) | $62.22 | $61.76 | 76.40 K | $2.90 B |
| 01/28/2026 | $61.67 | $61.53 (-0.23%) | $61.67 | $61.45 | 60.40 K | $2.90 B |
| 01/27/2026 | $61.33 | $61.74 (0.67%) | $61.74 | $61.33 | 38.74 K | $2.91 B |
| 01/26/2026 | $61.08 | $61.08 (0%) | $61.24 | $61.04 | 63.10 K | $2.88 B |
| 01/23/2026 | $60.51 | $60.80 (0.48%) | $60.80 | $60.40 | 67.50 K | $2.91 B |
| 01/22/2026 | $60.60 | $60.60 (0%) | $60.85 | $60.44 | 112.90 K | $2.90 B |
| 01/21/2026 | $59.83 | $60.12 (0.48%) | $60.27 | $59.79 | 64.63 K | $2.88 B |
| 01/20/2026 | $60.08 | $59.68 (-0.67%) | $60.08 | $59.60 | 43.40 K | $2.90 B |
| 01/16/2026 | $60.07 | $60.22 (0.25%) | $60.22 | $60.02 | 102.62 K | $2.91 B |
| 01/15/2026 | $60.13 | $60.33 (0.33%) | $60.42 | $60.10 | 2.10 M | $2.91 B |
| 01/14/2026 | $59.98 | $60.31 (0.55%) | $60.34 | $59.98 | 33.32 K | $2.91 B |
| 01/13/2026 | $60.35 | $60.01 (-0.56%) | $60.35 | $59.85 | 85.04 K | $2.89 B |
| 01/12/2026 | $60.46 | $60.61 (0.25%) | $60.66 | $60.45 | 63.42 K | $2.92 B |
| 01/09/2026 | $60.41 | $60.47 (0.1%) | $60.55 | $60.41 | 59.41 K | $2.92 B |
| 01/08/2026 | $59.91 | $60.34 (0.72%) | $60.38 | $59.89 | 105.20 K | $2.91 B |
| 01/07/2026 | $60.92 | $60.02 (-1.48%) | $60.92 | $60.01 | 62.70 K | $2.87 B |
| 01/06/2026 | $60.88 | $60.75 (-0.21%) | $61.05 | $60.57 | 140.52 K | $2.90 B |
| 01/05/2026 | $60.84 | $60.80 (-0.07%) | $60.84 | $60.28 | 64.20 K | $2.91 B |
| 01/02/2026 | $60.72 | $60.84 (0.2%) | $60.90 | $60.50 | 69.51 K | $2.93 B |
| 12/31/2025 | $60.65 | $60.51 (-0.23%) | $60.69 | $60.41 | 51.20 K | $2.91 B |
| 12/30/2025 | $60.75 | $60.74 (-0.02%) | $60.86 | $60.69 | 74.50 K | $2.92 B |
| 12/29/2025 | $60.65 | $60.74 (0.15%) | $60.80 | $60.65 | 79.13 K | $2.92 B |
| 12/26/2025 | $60.66 | $60.61 (-0.08%) | $60.71 | $60.50 | 111.64 K | $2.91 B |
| 12/24/2025 | $60.56 | $60.61 (0.08%) | $60.67 | $60.42 | 31.63 K | $2.91 B |
| 12/23/2025 | $60.18 | $60.45 (0.45%) | $60.45 | $60.18 | 72.30 K | $2.91 B |
| 12/22/2025 | $59.93 | $60.04 (0.18%) | $60.07 | $59.81 | 117.10 K | $2.89 B |
| 12/19/2025 | $60.01 | $59.84 (-0.28%) | $60.20 | $59.84 | 134.22 K | $2.88 B |
| 12/18/2025 | $62.62 | $62.59 (-0.05%) | $62.87 | $62.52 | 52.60 K | $3.01 B |
| 12/17/2025 | $62.47 | $62.29 (-0.29%) | $62.47 | $62.23 | 66.00 K | $3.00 B |
| 12/16/2025 | $62.89 | $62.47 (-0.67%) | $62.93 | $62.40 | 127.60 K | $3.00 B |
| 12/15/2025 | $62.92 | $62.83 (-0.14%) | $62.99 | $62.66 | 55.80 K | $3.02 B |
| 12/12/2025 | $62.81 | $62.56 (-0.4%) | $62.97 | $62.41 | 47.13 K | $3.01 B |
| 12/11/2025 | $62.35 | $62.82 (0.75%) | $62.83 | $62.35 | 41.80 K | $3.02 B |
| 12/10/2025 | $62.34 | $62.38 (0.06%) | $62.49 | $62.14 | 52.10 K | $3.00 B |
| 12/09/2025 | $62.71 | $62.33 (-0.61%) | $62.75 | $62.25 | 70.23 K | $3.00 B |
| 12/08/2025 | $62.97 | $62.49 (-0.76%) | $62.97 | $62.49 | 37.20 K | $3.01 B |
| 12/05/2025 | $63.14 | $63.00 (-0.22%) | $63.23 | $62.95 | 105.70 K | $2.95 B |
| 12/04/2025 | $63.01 | $63.00 (-0.02%) | $63.11 | $62.93 | 37.02 K | $2.95 B |
| 12/03/2025 | $62.59 | $62.72 (0.21%) | $62.82 | $62.59 | 30.62 K | $2.94 B |
| 12/02/2025 | $62.67 | $62.41 (-0.41%) | $62.72 | $62.24 | 68.24 K | $2.93 B |
| 12/01/2025 | $62.85 | $62.58 (-0.43%) | $62.96 | $62.53 | 39.53 K | $2.94 B |
| 11/28/2025 | $62.73 | $63.09 (0.57%) | $63.09 | $62.71 | 16.70 K | $2.96 B |
| 11/26/2025 | $62.32 | $62.79 (0.75%) | $62.91 | $62.32 | 44.02 K | $2.95 B |
| 11/25/2025 | $61.84 | $62.17 (0.53%) | $62.20 | $61.84 | 39.04 K | $2.92 B |
| 11/24/2025 | $61.91 | $61.84 (-0.11%) | $61.95 | $61.68 | 51.11 K | $2.90 B |
| 11/21/2025 | $61.49 | $61.87 (0.62%) | $61.99 | $61.45 | 49.42 K | $2.90 B |
| 11/20/2025 | $62.09 | $61.24 (-1.37%) | $62.26 | $61.24 | 50.01 K | $2.87 B |
| 11/19/2025 | $62.08 | $61.76 (-0.52%) | $62.08 | $61.71 | 20.91 K | $2.90 B |
| 11/18/2025 | $62.14 | $62.09 (-0.08%) | $62.23 | $61.94 | 39.10 K | $2.91 B |
| 11/17/2025 | $62.50 | $62.25 (-0.4%) | $62.68 | $62.11 | 94.20 K | $2.92 B |
| 11/14/2025 | $62.32 | $62.56 (0.39%) | $62.68 | $62.23 | 29.20 K | $2.93 B |
| 11/13/2025 | $62.85 | $62.39 (-0.73%) | $62.86 | $62.39 | 69.51 K | $2.93 B |
| 11/12/2025 | $62.96 | $63.19 (0.37%) | $63.26 | $62.96 | 21.50 K | $2.96 B |
| 11/11/2025 | $63.00 | $63.10 (0.16%) | $63.13 | $62.93 | 81.30 K | $2.96 B |
| 11/10/2025 | $62.47 | $62.64 (0.27%) | $62.68 | $62.31 | 30.33 K | $2.94 B |
| 11/07/2025 | $61.81 | $62.47 (1.07%) | $62.48 | $61.76 | 74.80 K | $2.93 B |
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.
