5 DAY PERFORMANCE
+2.45%
1 MONTH PERFORMANCE
+4.88%
3 MONTH PERFORMANCE
+7.96%
6 MONTH PERFORMANCE
+8.31%
YEAR-TO-DATE PERFORMANCE
+5.28%
1 YEAR PERFORMANCE
+21.86%
FlexShares Developed Markets ex-US Quality Low Volatility Index Fund Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/06/2026 | $33.58 | $33.54 (-0.12%) | $33.63 | $33.50 | 1.64 K | $61.13 M |
| 02/05/2026 | $33.36 | $33.12 (-0.72%) | $33.36 | $33.06 | 1.13 K | $60.36 M |
| 02/04/2026 | $33.28 | $33.16 (-0.36%) | $33.28 | $33.16 | 229 | $60.43 M |
| 02/03/2026 | $32.79 | $32.77 (-0.06%) | $32.79 | $32.67 | 15.81 K | $59.72 M |
| 02/02/2026 | $32.70 | $32.70 (0%) | $32.72 | $32.70 | 1.00 K | $59.60 M |
| 01/30/2026 | $32.75 | $32.55 (-0.61%) | $32.75 | $32.55 | 600 | $58.76 M |
| 01/29/2026 | $32.61 | $32.74 (0.4%) | $32.74 | $32.61 | 123 | $59.10 M |
| 01/28/2026 | $32.51 | $32.50 (-0.03%) | $32.51 | $32.50 | 122 | $58.68 M |
| 01/27/2026 | $32.81 | $32.85 (0.12%) | $32.85 | $32.81 | 700 | $59.31 M |
| 01/26/2026 | $32.51 | $32.51 (0%) | $32.51 | $32.51 | 100 | $58.70 M |
| 01/23/2026 | $32.19 | $32.38 (0.59%) | $32.38 | $32.19 | 300 | $59.14 M |
| 01/22/2026 | $32.23 | $32.19 (-0.12%) | $32.29 | $32.19 | 3.21 K | $58.79 M |
| 01/21/2026 | $31.80 | $32.02 (0.69%) | $32.02 | $31.80 | 2.60 K | $58.75 M |
| 01/20/2026 | $32.07 | $31.95 (-0.37%) | $32.07 | $31.94 | 45.24 K | $58.62 M |
| 01/16/2026 | $32.04 | $32.10 (0.19%) | $32.10 | $32.04 | 123 | $58.83 M |
| 01/15/2026 | $32.12 | $32.12 (0%) | $32.12 | $32.12 | 100 | $59.08 M |
| 01/14/2026 | $32.08 | $32.18 (0.31%) | $32.18 | $32.08 | 410 | $59.19 M |
| 01/13/2026 | $31.92 | $32.01 (0.28%) | $32.01 | $31.92 | 117 | $58.88 M |
| 01/12/2026 | $32.21 | $32.25 (0.12%) | $32.25 | $32.21 | 122 | $59.32 M |
| 01/09/2026 | $32.17 | $32.19 (0.06%) | $32.20 | $32.17 | 527 | $59.10 M |
| 01/08/2026 | $31.98 | $32.00 (0.06%) | $32.00 | $31.98 | 700 | $58.75 M |
| 01/07/2026 | $31.98 | $31.94 (-0.13%) | $31.98 | $31.94 | 300 | $58.64 M |
| 01/06/2026 | $32.07 | $32.07 (0%) | $32.07 | $32.07 | 100 | $59.00 M |
| 01/05/2026 | $31.76 | $32.00 (0.76%) | $32.02 | $31.76 | 900 | $58.88 M |
| 01/02/2026 | $31.77 | $31.89 (0.38%) | $31.89 | $31.77 | 838 | $58.59 M |
| 12/31/2025 | $31.78 | $31.82 (0.13%) | $31.85 | $31.75 | 2.90 K | $58.46 M |
| 12/30/2025 | $32.02 | $31.95 (-0.22%) | $32.09 | $31.90 | 4.95 K | $58.70 M |
| 12/29/2025 | $31.97 | $31.92 (-0.16%) | $31.97 | $31.77 | 5.23 K | $58.64 M |
| 12/26/2025 | $31.98 | $31.98 (0%) | $31.98 | $31.98 | 418 | $58.75 M |
| 12/24/2025 | $31.96 | $31.96 (0%) | $31.96 | $31.96 | 100 | $58.71 M |
| 12/23/2025 | $31.94 | $31.97 (0.09%) | $32.02 | $31.91 | 3.50 K | $58.73 M |
| 12/22/2025 | $31.79 | $31.73 (-0.19%) | $31.79 | $31.71 | 741 | $58.29 M |
| 12/19/2025 | $31.72 | $31.68 (-0.13%) | $31.72 | $31.67 | 339 | $58.20 M |
| 12/18/2025 | $31.94 | $31.89 (-0.16%) | $31.99 | $31.89 | 24.90 K | $58.59 M |
| 12/17/2025 | $31.69 | $31.69 (0%) | $31.69 | $31.69 | 100 | $58.22 M |
| 12/16/2025 | $31.79 | $31.79 (0%) | $31.79 | $31.79 | 100 | $58.40 M |
| 12/15/2025 | $31.88 | $31.88 (0%) | $31.88 | $31.88 | 100 | $58.57 M |
| 12/12/2025 | $31.71 | $31.70 (-0.03%) | $31.71 | $31.70 | 442 | $58.24 M |
| 12/11/2025 | $31.71 | $31.71 (0%) | $31.71 | $31.71 | 100 | $58.26 M |
| 12/10/2025 | $31.45 | $31.53 (0.25%) | $31.53 | $31.45 | 1.60 K | $57.92 M |
| 12/09/2025 | $31.30 | $31.30 (0%) | $31.30 | $31.30 | 100 | $57.60 M |
| 12/08/2025 | $31.33 | $31.33 (0%) | $31.33 | $31.33 | 100 | $57.65 M |
| 12/05/2025 | $31.47 | $31.46 (-0.03%) | $31.47 | $31.46 | 200 | $58.28 M |
| 12/04/2025 | $31.52 | $31.52 (0%) | $31.52 | $31.52 | 102 | $60.98 M |
| 12/03/2025 | $31.38 | $31.42 (0.13%) | $31.42 | $31.38 | 125 | $60.78 M |
| 12/02/2025 | $31.38 | $31.38 (0%) | $31.38 | $31.38 | 100 | $60.70 M |
| 12/01/2025 | $31.37 | $31.37 (0%) | $31.37 | $31.37 | 100 | $60.69 M |
| 11/28/2025 | $31.49 | $31.49 (0%) | $31.49 | $31.49 | 100 | $60.92 M |
| 11/26/2025 | $31.43 | $31.46 (0.1%) | $31.46 | $31.43 | 108 | $60.86 M |
| 11/25/2025 | $31.25 | $31.24 (-0.03%) | $31.25 | $31.24 | 500 | $60.43 M |
| 11/24/2025 | $30.90 | $30.96 (0.19%) | $30.96 | $30.90 | 300 | $59.89 M |
| 11/21/2025 | $30.93 | $30.96 (0.1%) | $31.01 | $30.93 | 2.80 K | $59.89 M |
| 11/20/2025 | $30.52 | $30.52 (0%) | $30.52 | $30.52 | 100 | $59.04 M |
| 11/19/2025 | $30.74 | $30.80 (0.2%) | $30.80 | $30.74 | 31.32 K | $59.58 M |
| 11/18/2025 | $30.93 | $30.96 (0.1%) | $30.96 | $30.93 | 113 | $59.89 M |
| 11/17/2025 | $31.31 | $31.16 (-0.48%) | $31.31 | $31.12 | 525 | $60.28 M |
| 11/14/2025 | $31.48 | $31.48 (0%) | $31.48 | $31.48 | 100 | $60.90 M |
| 11/13/2025 | $31.55 | $31.49 (-0.19%) | $31.55 | $31.49 | 1.20 K | $60.92 M |
| 11/12/2025 | $31.65 | $31.65 (0%) | $31.65 | $31.65 | 423 | $61.23 M |
| 11/11/2025 | $31.53 | $31.47 (-0.19%) | $31.53 | $31.44 | 7.42 K | $60.90 M |
| 11/10/2025 | $31.10 | $31.13 (0.1%) | $31.13 | $31.05 | 1.20 K | $60.22 M |
| 11/07/2025 | $31.03 | $31.03 (0%) | $31.03 | $31.03 | 100 | $60.03 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.
