5 DAY PERFORMANCE
-0.03%
1 MONTH PERFORMANCE
+2.93%
3 MONTH PERFORMANCE
+5.54%
6 MONTH PERFORMANCE
+11.37%
YEAR-TO-DATE PERFORMANCE
+6.26%
1 YEAR PERFORMANCE
+23.33%
FlexShares Emerging Markets Quality Low Volatility Index Fund Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/06/2026 | $31.43 | $31.43 (0%) | $31.43 | $31.43 | 100 | $15.67 M |
| 02/05/2026 | $30.81 | $30.84 (0.1%) | $30.94 | $30.81 | 1.54 K | $15.37 M |
| 02/04/2026 | $31.17 | $30.92 (-0.8%) | $31.17 | $30.92 | 230 | $15.41 M |
| 02/03/2026 | $31.14 | $31.22 (0.26%) | $31.22 | $31.14 | 200 | $15.56 M |
| 02/02/2026 | $31.07 | $31.25 (0.58%) | $31.25 | $31.07 | 1.12 K | $15.58 M |
| 01/30/2026 | $30.99 | $30.98 (-0.03%) | $30.99 | $30.88 | 6.50 K | $14.63 M |
| 01/29/2026 | $31.22 | $31.33 (0.35%) | $31.33 | $31.14 | 544 | $14.80 M |
| 01/28/2026 | $31.58 | $31.58 (0%) | $31.58 | $31.48 | 3.90 K | $14.71 M |
| 01/27/2026 | $28.16 | $30.01 (6.57%) | $30.01 | $28.16 | 600 | $13.98 M |
| 01/26/2026 | $30.99 | $30.99 (0%) | $30.99 | $30.99 | 100 | $14.43 M |
| 01/23/2026 | $30.78 | $30.92 (0.45%) | $30.92 | $30.78 | 4.90 K | $14.79 M |
| 01/22/2026 | $30.81 | $30.82 (0.03%) | $30.84 | $30.76 | 5.93 K | $14.74 M |
| 01/21/2026 | $30.70 | $30.68 (-0.07%) | $30.70 | $30.68 | 749 | $14.78 M |
| 01/20/2026 | $30.46 | $30.39 (-0.23%) | $30.50 | $30.39 | 42.70 K | $14.64 M |
| 01/16/2026 | $30.52 | $30.52 (0%) | $30.52 | $30.52 | 100 | $14.69 M |
| 01/15/2026 | $30.69 | $30.64 (-0.16%) | $30.69 | $30.64 | 107 | $14.80 M |
| 01/14/2026 | $30.37 | $30.49 (0.4%) | $30.49 | $30.37 | 600 | $14.73 M |
| 01/13/2026 | $30.42 | $30.44 (0.07%) | $30.44 | $30.42 | 314 | $14.70 M |
| 01/12/2026 | $30.62 | $30.62 (0%) | $30.62 | $30.62 | 200 | $14.79 M |
| 01/09/2026 | $30.15 | $30.30 (0.5%) | $30.30 | $30.15 | 1.20 K | $14.79 M |
| 01/08/2026 | $30.05 | $30.26 (0.7%) | $30.26 | $30.05 | 321 | $14.77 M |
| 01/07/2026 | $30.31 | $30.35 (0.13%) | $30.35 | $30.31 | 747 | $14.81 M |
| 01/06/2026 | $30.10 | $30.31 (0.7%) | $31.10 | $29.90 | 23.31 K | $14.75 M |
| 01/05/2026 | $30.13 | $30.16 (0.1%) | $30.16 | $30.13 | 1.00 K | $14.60 M |
| 01/02/2026 | $29.87 | $29.93 (0.2%) | $29.93 | $29.83 | 2.03 K | $14.81 M |
| 12/31/2025 | $29.40 | $29.40 (0%) | $29.40 | $29.40 | 100 | $14.55 M |
| 12/30/2025 | $29.40 | $29.40 (0%) | $29.40 | $29.40 | 100 | $14.55 M |
| 12/29/2025 | $29.32 | $29.32 (0%) | $29.32 | $29.32 | 100 | $14.51 M |
| 12/26/2025 | $29.39 | $29.44 (0.17%) | $29.44 | $29.39 | 500 | $14.57 M |
| 12/24/2025 | $29.29 | $29.29 (0%) | $29.29 | $29.29 | 100 | $14.50 M |
| 12/23/2025 | $29.27 | $29.27 (0%) | $29.27 | $29.27 | 100 | $14.49 M |
| 12/22/2025 | $29.07 | $29.12 (0.17%) | $29.12 | $29.07 | 2.00 K | $14.41 M |
| 12/19/2025 | $29.07 | $29.03 (-0.14%) | $29.07 | $29.03 | 800 | $14.37 M |
| 12/18/2025 | $29.20 | $29.20 (0%) | $29.20 | $29.20 | 949 | $14.45 M |
| 12/17/2025 | $28.95 | $28.95 (0%) | $28.95 | $28.95 | 100 | $14.33 M |
| 12/16/2025 | $29.18 | $29.18 (0%) | $29.18 | $29.18 | 100 | $14.44 M |
| 12/15/2025 | $29.30 | $29.30 (0%) | $29.30 | $29.30 | 100 | $14.50 M |
| 12/12/2025 | $29.28 | $29.29 (0.03%) | $29.29 | $29.28 | 400 | $14.50 M |
| 12/11/2025 | $29.55 | $29.55 (0%) | $29.57 | $29.55 | 13.13 K | $14.63 M |
| 12/10/2025 | $29.63 | $29.63 (0%) | $29.63 | $29.63 | 100 | $14.67 M |
| 12/09/2025 | $29.43 | $29.43 (0%) | $29.43 | $29.43 | 100 | $14.65 M |
| 12/08/2025 | $29.45 | $29.45 (0%) | $29.45 | $29.45 | 100 | $14.66 M |
| 12/05/2025 | $29.49 | $29.49 (0%) | $29.49 | $29.49 | 100 | $14.63 M |
| 12/04/2025 | $29.43 | $29.41 (-0.07%) | $29.43 | $29.41 | 448 | $14.23 M |
| 12/03/2025 | $29.43 | $29.43 (0%) | $29.43 | $29.43 | 100 | $14.24 M |
| 12/02/2025 | $29.44 | $29.44 (0%) | $29.44 | $29.44 | 100 | $14.24 M |
| 12/01/2025 | $29.35 | $29.39 (0.14%) | $29.39 | $29.35 | 200 | $14.22 M |
| 11/28/2025 | $29.42 | $29.42 (0%) | $29.42 | $29.42 | 100 | $14.23 M |
| 11/26/2025 | $29.49 | $29.49 (0%) | $29.49 | $29.49 | 100 | $14.27 M |
| 11/25/2025 | $29.34 | $29.34 (0%) | $29.34 | $29.34 | 100 | $14.19 M |
| 11/24/2025 | $29.30 | $29.35 (0.17%) | $29.35 | $29.30 | 200 | $14.20 M |
| 11/21/2025 | $29.10 | $29.10 (0%) | $29.10 | $29.10 | 200 | $14.08 M |
| 11/20/2025 | $29.52 | $29.12 (-1.36%) | $29.52 | $29.12 | 300 | $14.09 M |
| 11/19/2025 | $29.42 | $29.42 (0%) | $29.42 | $29.42 | 100 | $14.23 M |
| 11/18/2025 | $29.41 | $29.41 (0%) | $29.41 | $29.41 | 100 | $14.23 M |
| 11/17/2025 | $29.50 | $29.57 (0.24%) | $29.57 | $29.50 | 300 | $14.30 M |
| 11/14/2025 | $29.76 | $29.76 (0%) | $29.76 | $29.76 | 100 | $14.40 M |
| 11/13/2025 | $29.69 | $29.69 (0%) | $29.69 | $29.69 | 100 | $14.36 M |
| 11/12/2025 | $29.94 | $29.98 (0.13%) | $29.98 | $29.94 | 1.64 K | $14.50 M |
| 11/11/2025 | $30.01 | $30.01 (0%) | $30.01 | $30.01 | 100 | $14.51 M |
| 11/10/2025 | $29.92 | $30.02 (0.33%) | $30.02 | $29.92 | 1.80 K | $14.52 M |
| 11/07/2025 | $29.53 | $29.60 (0.24%) | $29.60 | $29.53 | 600 | $14.32 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.
