5 DAY PERFORMANCE
+0.96%
1 MONTH PERFORMANCE
+2.55%
3 MONTH PERFORMANCE
+5.77%
6 MONTH PERFORMANCE
+10.92%
YEAR-TO-DATE PERFORMANCE
+3.61%
1 YEAR PERFORMANCE
+16.49%
FlexShares Quality Dividend Index Fund Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/06/2026 | $82.51 | $83.58 (1.3%) | $83.74 | $82.51 | 23.22 K | $2.09 B |
| 02/05/2026 | $81.79 | $81.64 (-0.18%) | $82.03 | $81.43 | 53.32 K | $2.04 B |
| 02/04/2026 | $82.21 | $82.25 (0.05%) | $82.49 | $81.70 | 48.70 K | $2.06 B |
| 02/03/2026 | $82.77 | $82.10 (-0.81%) | $82.88 | $81.61 | 21.70 K | $2.06 B |
| 02/02/2026 | $82.09 | $82.93 (1.02%) | $82.97 | $82.09 | 16.50 K | $2.08 B |
| 01/30/2026 | $82.22 | $82.32 (0.12%) | $82.39 | $81.80 | 15.94 K | $2.03 B |
| 01/29/2026 | $82.62 | $82.45 (-0.21%) | $82.62 | $81.58 | 19.40 K | $2.03 B |
| 01/28/2026 | $82.88 | $82.45 (-0.52%) | $82.88 | $82.28 | 26.40 K | $2.03 B |
| 01/27/2026 | $82.42 | $82.77 (0.42%) | $82.84 | $82.42 | 14.30 K | $2.03 B |
| 01/26/2026 | $81.77 | $82.14 (0.45%) | $82.25 | $81.77 | 27.50 K | $2.02 B |
| 01/23/2026 | $81.51 | $81.54 (0.04%) | $81.66 | $81.34 | 23.10 K | $2.03 B |
| 01/22/2026 | $81.91 | $81.57 (-0.42%) | $81.91 | $81.52 | 22.41 K | $2.03 B |
| 01/21/2026 | $80.84 | $81.46 (0.77%) | $81.84 | $80.78 | 91.10 K | $2.02 B |
| 01/20/2026 | $81.23 | $80.55 (-0.84%) | $81.35 | $80.44 | 23.00 K | $2.00 B |
| 01/16/2026 | $82.58 | $82.38 (-0.24%) | $82.58 | $82.29 | 17.80 K | $2.02 B |
| 01/15/2026 | $82.69 | $82.42 (-0.33%) | $82.70 | $82.33 | 43.70 K | $2.03 B |
| 01/14/2026 | $81.92 | $82.10 (0.22%) | $82.10 | $81.61 | 53.74 K | $2.02 B |
| 01/13/2026 | $82.32 | $82.22 (-0.12%) | $82.42 | $81.99 | 27.70 K | $2.02 B |
| 01/12/2026 | $81.75 | $82.25 (0.61%) | $82.30 | $81.75 | 23.31 K | $2.03 B |
| 01/09/2026 | $81.93 | $82.12 (0.23%) | $82.29 | $81.91 | 27.94 K | $2.02 B |
| 01/08/2026 | $81.48 | $81.72 (0.29%) | $81.80 | $81.42 | 18.25 K | $2.01 B |
| 01/07/2026 | $82.05 | $81.65 (-0.49%) | $82.05 | $81.59 | 20.53 K | $2.02 B |
| 01/06/2026 | $81.51 | $81.99 (0.59%) | $82.10 | $81.40 | 27.35 K | $2.03 B |
| 01/05/2026 | $81.65 | $81.53 (-0.15%) | $81.68 | $81.43 | 96.90 K | $2.02 B |
| 01/02/2026 | $81.20 | $81.33 (0.16%) | $81.37 | $80.96 | 20.40 K | $2.02 B |
| 12/31/2025 | $81.29 | $80.81 (-0.59%) | $81.33 | $80.81 | 21.44 K | $2.00 B |
| 12/30/2025 | $81.65 | $81.47 (-0.22%) | $81.65 | $81.40 | 18.65 K | $2.02 B |
| 12/29/2025 | $81.77 | $81.67 (-0.12%) | $81.77 | $81.46 | 40.70 K | $2.02 B |
| 12/26/2025 | $81.90 | $81.87 (-0.04%) | $81.95 | $81.73 | 16.40 K | $2.03 B |
| 12/24/2025 | $81.56 | $81.87 (0.38%) | $81.93 | $81.56 | 25.85 K | $2.03 B |
| 12/23/2025 | $81.28 | $81.52 (0.3%) | $81.56 | $81.22 | 24.80 K | $2.02 B |
| 12/22/2025 | $81.25 | $81.27 (0.02%) | $81.34 | $81.12 | 19.95 K | $2.01 B |
| 12/19/2025 | $80.51 | $80.98 (0.58%) | $80.98 | $80.51 | 47.53 K | $2.01 B |
| 12/18/2025 | $81.02 | $80.78 (-0.3%) | $81.25 | $80.65 | 26.44 K | $2.00 B |
| 12/17/2025 | $81.19 | $80.41 (-0.96%) | $81.28 | $80.37 | 38.30 K | $1.99 B |
| 12/16/2025 | $81.54 | $81.13 (-0.5%) | $81.55 | $80.75 | 165.51 K | $2.01 B |
| 12/15/2025 | $82.15 | $81.57 (-0.71%) | $82.15 | $81.53 | 31.90 K | $2.02 B |
| 12/12/2025 | $82.33 | $81.60 (-0.89%) | $82.33 | $81.46 | 25.93 K | $2.02 B |
| 12/11/2025 | $82.02 | $82.45 (0.52%) | $82.45 | $82.02 | 19.50 K | $2.04 B |
| 12/10/2025 | $81.23 | $82.17 (1.16%) | $82.38 | $81.23 | 20.84 K | $2.04 B |
| 12/09/2025 | $81.33 | $81.20 (-0.16%) | $81.50 | $81.19 | 34.30 K | $1.99 B |
| 12/08/2025 | $81.47 | $81.21 (-0.32%) | $81.47 | $81.10 | 8.20 K | $2.02 B |
| 12/05/2025 | $81.44 | $81.35 (-0.11%) | $81.56 | $81.24 | 14.62 K | $2.02 B |
| 12/04/2025 | $81.27 | $81.17 (-0.12%) | $81.33 | $81.03 | 13.70 K | $2.02 B |
| 12/03/2025 | $80.85 | $81.19 (0.42%) | $81.31 | $80.85 | 18.30 K | $2.02 B |
| 12/02/2025 | $80.83 | $80.88 (0.06%) | $81.01 | $80.60 | 34.10 K | $2.01 B |
| 12/01/2025 | $80.62 | $80.77 (0.19%) | $81.10 | $80.62 | 18.33 K | $2.01 B |
| 11/28/2025 | $80.98 | $81.08 (0.12%) | $81.08 | $80.90 | 9.50 K | $2.02 B |
| 11/26/2025 | $80.77 | $80.89 (0.15%) | $81.10 | $80.66 | 22.80 K | $2.01 B |
| 11/25/2025 | $79.53 | $80.40 (1.09%) | $80.45 | $79.53 | 33.50 K | $2.00 B |
| 11/24/2025 | $79.16 | $79.58 (0.53%) | $79.75 | $79.08 | 37.90 K | $1.98 B |
| 11/21/2025 | $78.10 | $78.69 (0.76%) | $79.32 | $77.92 | 17.00 K | $1.96 B |
| 11/20/2025 | $80.12 | $77.59 (-3.16%) | $80.14 | $77.59 | 28.21 K | $1.93 B |
| 11/19/2025 | $78.23 | $78.78 (0.7%) | $79.25 | $78.23 | 20.81 K | $1.96 B |
| 11/18/2025 | $78.38 | $78.28 (-0.13%) | $78.77 | $77.80 | 177.72 K | $1.95 B |
| 11/17/2025 | $79.62 | $78.59 (-1.29%) | $79.63 | $78.38 | 17.02 K | $1.96 B |
| 11/14/2025 | $78.83 | $79.48 (0.82%) | $79.93 | $78.83 | 27.60 K | $1.98 B |
| 11/13/2025 | $80.43 | $79.57 (-1.07%) | $80.49 | $79.39 | 14.00 K | $1.98 B |
| 11/12/2025 | $80.55 | $80.53 (-0.02%) | $80.63 | $80.37 | 17.20 K | $2.00 B |
| 11/11/2025 | $79.99 | $80.34 (0.44%) | $80.44 | $79.96 | 13.23 K | $2.00 B |
| 11/10/2025 | $79.70 | $80.07 (0.46%) | $80.14 | $79.40 | 13.30 K | $1.99 B |
| 11/07/2025 | $78.46 | $79.16 (0.89%) | $79.16 | $78.16 | 31.90 K | $1.97 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.
