5 DAY PERFORMANCE
+1.16%
1 MONTH PERFORMANCE
+3.41%
3 MONTH PERFORMANCE
+5.18%
6 MONTH PERFORMANCE
+8.23%
YEAR-TO-DATE PERFORMANCE
+3.68%
1 YEAR PERFORMANCE
+12.47%
FlexShares US Quality Low Volatility Index Fund Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/06/2026 | $74.54 | $74.67 (0.17%) | $74.68 | $74.49 | 5.70 K | $146.32 M |
| 02/05/2026 | $74.03 | $73.82 (-0.28%) | $74.05 | $73.70 | 41.94 K | $144.66 M |
| 02/04/2026 | $73.95 | $74.13 (0.24%) | $74.25 | $73.95 | 7.32 K | $145.26 M |
| 02/03/2026 | $73.81 | $73.69 (-0.16%) | $73.88 | $73.54 | 9.24 K | $144.40 M |
| 02/02/2026 | $73.42 | $73.84 (0.57%) | $73.88 | $73.42 | 10.40 K | $144.69 M |
| 01/30/2026 | $73.19 | $73.53 (0.46%) | $73.53 | $73.07 | 8.51 K | $140.37 M |
| 01/29/2026 | $73.21 | $73.56 (0.48%) | $73.56 | $73.09 | 17.00 K | $140.43 M |
| 01/28/2026 | $73.71 | $73.71 (0%) | $73.71 | $73.56 | 2.12 K | $140.73 M |
| 01/27/2026 | $73.58 | $73.58 (0%) | $73.59 | $73.56 | 3.90 K | $140.48 M |
| 01/26/2026 | $73.54 | $73.49 (-0.07%) | $73.55 | $73.43 | 5.70 K | $140.31 M |
| 01/23/2026 | $73.07 | $73.10 (0.04%) | $73.10 | $73.01 | 10.21 K | $140.40 M |
| 01/22/2026 | $72.99 | $72.93 (-0.08%) | $73.09 | $72.81 | 10.21 K | $140.07 M |
| 01/21/2026 | $72.41 | $72.61 (0.28%) | $72.62 | $72.18 | 3.90 K | $141.47 M |
| 01/20/2026 | $72.30 | $72.03 (-0.37%) | $72.45 | $72.03 | 8.50 K | $140.34 M |
| 01/16/2026 | $72.75 | $72.83 (0.11%) | $72.92 | $72.75 | 2.90 K | $140.44 M |
| 01/15/2026 | $72.91 | $72.82 (-0.12%) | $72.98 | $72.81 | 11.70 K | $140.89 M |
| 01/14/2026 | $72.60 | $72.83 (0.32%) | $72.83 | $72.50 | 3.22 K | $140.91 M |
| 01/13/2026 | $72.59 | $72.54 (-0.07%) | $72.59 | $72.41 | 6.59 K | $140.35 M |
| 01/12/2026 | $72.63 | $72.78 (0.21%) | $72.78 | $72.62 | 6.64 K | $140.81 M |
| 01/09/2026 | $72.55 | $72.58 (0.04%) | $72.76 | $72.53 | 39.20 K | $140.43 M |
| 01/08/2026 | $72.43 | $72.49 (0.08%) | $72.63 | $72.43 | 3.83 K | $140.26 M |
| 01/07/2026 | $72.55 | $72.24 (-0.43%) | $72.55 | $72.24 | 6.70 K | $139.78 M |
| 01/06/2026 | $72.11 | $72.29 (0.25%) | $72.30 | $72.11 | 8.91 K | $139.87 M |
| 01/05/2026 | $71.84 | $71.95 (0.15%) | $71.99 | $71.78 | 8.91 K | $139.86 M |
| 01/02/2026 | $71.79 | $71.74 (-0.07%) | $71.83 | $71.55 | 4.40 K | $142.99 M |
| 12/31/2025 | $72.47 | $72.05 (-0.58%) | $72.47 | $72.03 | 6.70 K | $143.61 M |
| 12/30/2025 | $72.43 | $72.54 (0.15%) | $72.60 | $72.43 | 19.30 K | $144.58 M |
| 12/29/2025 | $72.56 | $72.57 (0.01%) | $72.64 | $72.55 | 4.54 K | $144.64 M |
| 12/26/2025 | $72.86 | $72.74 (-0.16%) | $72.86 | $72.67 | 3.52 K | $144.98 M |
| 12/24/2025 | $72.71 | $72.76 (0.07%) | $72.76 | $72.68 | 37.65 K | $145.02 M |
| 12/23/2025 | $72.11 | $72.49 (0.53%) | $72.53 | $72.11 | 38.90 K | $144.48 M |
| 12/22/2025 | $72.14 | $72.26 (0.17%) | $72.31 | $72.14 | 47.33 K | $144.03 M |
| 12/19/2025 | $71.79 | $71.92 (0.18%) | $72.06 | $71.74 | 66.30 K | $143.35 M |
| 12/18/2025 | $72.31 | $72.03 (-0.39%) | $72.31 | $72.00 | 3.20 K | $143.57 M |
| 12/17/2025 | $72.10 | $71.93 (-0.24%) | $72.10 | $71.86 | 11.70 K | $143.37 M |
| 12/16/2025 | $72.06 | $72.02 (-0.06%) | $72.11 | $71.81 | 9.90 K | $143.55 M |
| 12/15/2025 | $72.52 | $72.43 (-0.12%) | $72.52 | $72.29 | 1.40 K | $144.36 M |
| 12/12/2025 | $72.55 | $72.38 (-0.23%) | $72.57 | $72.32 | 82.20 K | $144.26 M |
| 12/11/2025 | $72.06 | $72.55 (0.68%) | $72.60 | $72.06 | 76.60 K | $144.60 M |
| 12/10/2025 | $71.94 | $72.06 (0.17%) | $72.11 | $71.84 | 3.40 K | $143.25 M |
| 12/09/2025 | $72.16 | $71.98 (-0.25%) | $72.16 | $71.98 | 4.50 K | $143.09 M |
| 12/08/2025 | $72.35 | $72.00 (-0.48%) | $72.35 | $71.99 | 2.83 K | $144.16 M |
| 12/05/2025 | $72.57 | $72.44 (-0.18%) | $72.61 | $72.36 | 4.04 K | $146.34 M |
| 12/04/2025 | $72.44 | $72.42 (-0.03%) | $72.49 | $72.36 | 2.14 K | $146.30 M |
| 12/03/2025 | $72.43 | $72.48 (0.07%) | $72.53 | $72.41 | 1.80 K | $146.42 M |
| 12/02/2025 | $72.34 | $72.41 (0.1%) | $72.55 | $72.34 | 4.32 K | $146.28 M |
| 12/01/2025 | $72.90 | $72.48 (-0.58%) | $72.90 | $72.47 | 2.30 K | $146.42 M |
| 11/28/2025 | $73.05 | $73.05 (0%) | $73.05 | $73.05 | 140.64 K | $147.58 M |
| 11/26/2025 | $72.64 | $72.84 (0.28%) | $72.98 | $72.64 | 140.64 K | $147.15 M |
| 11/25/2025 | $71.96 | $72.48 (0.72%) | $72.56 | $71.96 | 3.30 K | $146.42 M |
| 11/24/2025 | $71.58 | $71.80 (0.31%) | $71.88 | $71.58 | 2.40 K | $145.05 M |
| 11/21/2025 | $71.24 | $71.54 (0.42%) | $72.01 | $71.22 | 700 | $144.52 M |
| 11/20/2025 | $72.08 | $70.84 (-1.72%) | $72.08 | $70.84 | 18.90 K | $143.11 M |
| 11/19/2025 | $71.64 | $71.38 (-0.36%) | $71.64 | $71.16 | 1.53 K | $144.20 M |
| 11/18/2025 | $71.08 | $71.41 (0.46%) | $71.60 | $71.08 | 4.70 K | $144.26 M |
| 11/17/2025 | $72.05 | $71.57 (-0.67%) | $72.13 | $71.42 | 3.43 K | $144.59 M |
| 11/14/2025 | $71.69 | $72.07 (0.53%) | $72.33 | $71.69 | 5.20 K | $145.60 M |
| 11/13/2025 | $72.31 | $72.02 (-0.4%) | $72.31 | $72.02 | 3.70 K | $145.49 M |
| 11/12/2025 | $72.47 | $72.55 (0.11%) | $72.60 | $72.41 | 73.34 K | $146.57 M |
| 11/11/2025 | $72.00 | $72.39 (0.54%) | $72.39 | $72.00 | 7.50 K | $146.24 M |
| 11/10/2025 | $71.44 | $71.84 (0.56%) | $71.84 | $71.44 | 4.42 K | $145.13 M |
| 11/07/2025 | $70.81 | $71.02 (0.3%) | $71.02 | $70.59 | 4.81 K | $143.47 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.
