5 DAY PERFORMANCE
+0.21%
1 MONTH PERFORMANCE
+5.85%
3 MONTH PERFORMANCE
+15.91%
6 MONTH PERFORMANCE
+18.82%
YEAR-TO-DATE PERFORMANCE
+10.69%
1 YEAR PERFORMANCE
+35.47%
FlexShares International Quality Dividend Index Fund Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/18/2026 | $33.65 | $33.65 (0%) | $33.81 | $33.58 | 132.90 K | $1.05 B |
| 02/17/2026 | $33.34 | $33.56 (0.66%) | $33.59 | $33.19 | 55.40 K | $1.04 B |
| 02/13/2026 | $33.38 | $33.58 (0.6%) | $33.59 | $33.30 | 119.93 K | $1.04 B |
| 02/12/2026 | $33.83 | $33.45 (-1.12%) | $33.86 | $33.39 | 139.60 K | $1.03 B |
| 02/11/2026 | $33.77 | $33.81 (0.12%) | $33.85 | $33.60 | 84.44 K | $1.04 B |
| 02/10/2026 | $33.74 | $33.63 (-0.33%) | $33.74 | $33.63 | 51.60 K | $1.04 B |
| 02/09/2026 | $33.30 | $33.56 (0.78%) | $33.57 | $33.29 | 104.44 K | $1.04 B |
| 02/06/2026 | $32.81 | $33.13 (0.98%) | $33.15 | $32.81 | 85.10 K | $1.05 B |
| 02/05/2026 | $32.50 | $32.40 (-0.31%) | $32.72 | $32.40 | 183.42 K | $1.03 B |
| 02/04/2026 | $33.07 | $32.84 (-0.7%) | $33.13 | $32.71 | 78.30 K | $1.04 B |
| 02/03/2026 | $32.69 | $32.75 (0.18%) | $32.85 | $32.54 | 70.22 K | $1.03 B |
| 02/02/2026 | $32.33 | $32.61 (0.87%) | $32.65 | $32.33 | 76.95 K | $1.03 B |
| 01/30/2026 | $32.65 | $32.42 (-0.7%) | $32.71 | $32.29 | 105.65 K | $942.53 M |
| 01/29/2026 | $33.09 | $32.92 (-0.51%) | $33.09 | $32.41 | 184.10 K | $957.07 M |
| 01/28/2026 | $32.85 | $32.78 (-0.21%) | $32.89 | $32.60 | 515.22 K | $953.00 M |
| 01/27/2026 | $32.74 | $32.96 (0.67%) | $32.99 | $32.74 | 98.60 K | $951.51 M |
| 01/26/2026 | $32.34 | $32.42 (0.25%) | $32.48 | $32.34 | 83.00 K | $935.92 M |
| 01/23/2026 | $31.98 | $32.19 (0.66%) | $32.21 | $31.92 | 205.70 K | $951.37 M |
| 01/22/2026 | $32.00 | $32.08 (0.25%) | $32.09 | $31.94 | 67.20 K | $948.12 M |
| 01/21/2026 | $31.57 | $31.80 (0.73%) | $31.91 | $31.54 | 182.25 K | $951.19 M |
| 01/20/2026 | $31.50 | $31.47 (-0.1%) | $31.67 | $31.44 | 96.63 K | $941.32 M |
| 01/16/2026 | $31.73 | $31.79 (0.19%) | $31.81 | $31.66 | 61.41 K | $947.64 M |
| 01/15/2026 | $31.74 | $31.77 (0.09%) | $31.84 | $31.72 | 46.80 K | $957.12 M |
| 01/14/2026 | $31.58 | $31.69 (0.35%) | $31.70 | $31.58 | 66.70 K | $954.71 M |
| 01/13/2026 | $31.54 | $31.45 (-0.29%) | $31.54 | $31.42 | 39.20 K | $947.48 M |
| 01/12/2026 | $31.39 | $31.54 (0.48%) | $31.54 | $31.39 | 49.12 K | $950.19 M |
| 01/09/2026 | $31.21 | $31.31 (0.32%) | $31.31 | $31.13 | 45.80 K | $947.80 M |
| 01/08/2026 | $31.04 | $31.16 (0.39%) | $31.16 | $31.03 | 95.60 K | $948.55 M |
| 01/07/2026 | $31.26 | $31.17 (-0.29%) | $31.26 | $31.15 | 52.41 K | $950.30 M |
| 01/06/2026 | $31.20 | $31.30 (0.32%) | $31.32 | $31.20 | 346.90 K | $954.26 M |
| 01/05/2026 | $30.92 | $31.15 (0.74%) | $31.17 | $30.91 | 59.50 K | $943.94 M |
| 01/02/2026 | $30.80 | $30.89 (0.29%) | $30.89 | $30.77 | 56.44 K | $885.07 M |
| 12/31/2025 | $30.43 | $30.40 (-0.1%) | $30.47 | $30.39 | 27.70 K | $895.65 M |
| 12/30/2025 | $30.55 | $30.52 (-0.1%) | $30.61 | $30.51 | 70.62 K | $899.19 M |
| 12/29/2025 | $30.40 | $30.42 (0.07%) | $30.45 | $30.38 | 73.70 K | $896.24 M |
| 12/26/2025 | $30.59 | $30.59 (0%) | $30.61 | $30.53 | 44.00 K | $901.25 M |
| 12/24/2025 | $30.52 | $30.52 (0%) | $30.54 | $30.49 | 39.20 K | $899.19 M |
| 12/23/2025 | $30.40 | $30.45 (0.16%) | $30.45 | $30.35 | 140.70 K | $897.13 M |
| 12/22/2025 | $30.25 | $30.23 (-0.07%) | $30.25 | $30.14 | 73.40 K | $890.64 M |
| 12/19/2025 | $30.07 | $30.10 (0.1%) | $30.18 | $30.07 | 60.93 K | $886.81 M |
| 12/18/2025 | $30.08 | $30.09 (0.03%) | $30.22 | $30.03 | 294.33 K | $886.52 M |
| 12/17/2025 | $30.05 | $29.87 (-0.6%) | $30.11 | $29.87 | 118.70 K | $880.04 M |
| 12/16/2025 | $30.13 | $30.06 (-0.23%) | $30.15 | $29.99 | 145.60 K | $885.63 M |
| 12/15/2025 | $30.26 | $30.22 (-0.13%) | $30.29 | $30.16 | 93.20 K | $890.35 M |
| 12/12/2025 | $30.27 | $30.06 (-0.69%) | $30.27 | $29.94 | 162.90 K | $885.63 M |
| 12/11/2025 | $30.20 | $30.29 (0.3%) | $30.35 | $30.18 | 55.35 K | $892.41 M |
| 12/10/2025 | $29.93 | $30.18 (0.84%) | $30.21 | $29.93 | 68.10 K | $895.77 M |
| 12/09/2025 | $29.75 | $29.76 (0.03%) | $29.84 | $29.75 | 53.73 K | $883.30 M |
| 12/08/2025 | $29.88 | $29.78 (-0.33%) | $29.88 | $29.73 | 226.71 K | $883.89 M |
| 12/05/2025 | $29.98 | $29.88 (-0.33%) | $30.02 | $29.86 | 79.24 K | $888.87 M |
| 12/04/2025 | $29.98 | $29.93 (-0.17%) | $29.99 | $29.87 | 39.40 K | $849.99 M |
| 12/03/2025 | $29.73 | $29.85 (0.4%) | $29.87 | $29.73 | 53.50 K | $847.72 M |
| 12/02/2025 | $29.71 | $29.70 (-0.03%) | $29.72 | $29.58 | 83.34 K | $843.46 M |
| 12/01/2025 | $29.60 | $29.58 (-0.07%) | $29.69 | $29.57 | 75.90 K | $840.05 M |
| 11/28/2025 | $29.50 | $29.58 (0.27%) | $29.60 | $29.50 | 18.45 K | $840.05 M |
| 11/26/2025 | $29.31 | $29.51 (0.68%) | $29.56 | $29.31 | 88.70 K | $838.07 M |
| 11/25/2025 | $29.07 | $29.23 (0.55%) | $29.28 | $29.04 | 202.42 K | $830.11 M |
| 11/24/2025 | $28.88 | $28.99 (0.38%) | $29.02 | $28.87 | 82.10 K | $823.30 M |
| 11/21/2025 | $28.76 | $28.96 (0.7%) | $29.02 | $28.69 | 77.42 K | $822.45 M |
| 11/20/2025 | $29.16 | $28.69 (-1.61%) | $29.19 | $28.68 | 122.72 K | $814.78 M |
| 11/19/2025 | $29.04 | $29.03 (-0.03%) | $29.13 | $28.90 | 32.90 K | $824.43 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.
