FlexShares ESG & Climate Developed Markets ex-US Core Index Fund (FEDM)
NYSEARCA: FEDM · Real-Time Price · USD
53.43
+0.23 (0.44%)
At close: May 9, 2025, 4:00 PM
53.43
0.00 (0.00%)
After-hours: May 9, 2025, 4:10 PM EDT
FEDM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2025 | 53.32 | 53.32 | 53.20 | 53.20 | 53.20 | -0.32% | 485 |
| May 7, 2025 | 53.37 | 53.37 | 53.37 | 53.37 | 53.37 | -0.46% | 5 |
| May 6, 2025 | 53.63 | 53.63 | 53.61 | 53.61 | 53.61 | -0.11% | 143 |
| May 5, 2025 | 53.67 | 53.67 | 53.67 | 53.67 | 53.67 | 0.17% | 96 |
| May 2, 2025 | 53.69 | 53.69 | 53.52 | 53.58 | 53.58 | 1.67% | 2,322 |
| May 1, 2025 | 52.67 | 52.75 | 52.67 | 52.69 | 52.69 | -0.17% | 884 |
| Apr 30, 2025 | 52.78 | 52.78 | 52.78 | 52.78 | 52.78 | -0.07% | 5 |
| Apr 29, 2025 | 52.85 | 53.04 | 52.62 | 52.82 | 52.82 | 0.29% | 11,744 |
| Apr 28, 2025 | 52.73 | 52.73 | 52.67 | 52.67 | 52.67 | 0.67% | 7,025 |
| Apr 25, 2025 | 52.32 | 52.32 | 52.32 | 52.32 | 52.32 | 0.25% | 16 |
| Apr 24, 2025 | 51.87 | 52.19 | 51.87 | 52.19 | 52.19 | 1.35% | 363 |
| Apr 23, 2025 | 51.59 | 51.60 | 51.49 | 51.49 | 51.49 | 0.18% | 9,886 |
| Apr 22, 2025 | 51.32 | 51.40 | 51.32 | 51.40 | 51.40 | 2.04% | 156 |
| Apr 21, 2025 | 50.96 | 50.96 | 50.11 | 50.38 | 50.38 | -0.51% | 2,290 |
| Apr 17, 2025 | 51.03 | 51.03 | 50.63 | 50.63 | 50.63 | 0.83% | 10,093 |
| Apr 16, 2025 | 50.22 | 50.22 | 50.22 | 50.22 | 50.22 | -0.26% | 220 |
| Apr 15, 2025 | 50.58 | 50.58 | 50.35 | 50.35 | 50.35 | 0.72% | 281 |
| Apr 14, 2025 | 49.90 | 49.99 | 49.90 | 49.99 | 49.99 | 1.16% | 185 |
| Apr 11, 2025 | 49.41 | 49.41 | 49.41 | 49.41 | 49.41 | 2.81% | 9 |
| Apr 10, 2025 | 48.08 | 48.18 | 47.69 | 48.06 | 48.06 | -2.14% | 2,765 |
| Apr 9, 2025 | 45.51 | 49.11 | 45.50 | 49.11 | 49.11 | 7.61% | 10,368 |
| Apr 8, 2025 | 45.64 | 45.64 | 45.64 | 45.64 | 45.64 | -1.34% | 11 |
| Apr 7, 2025 | 45.88 | 46.30 | 43.00 | 46.26 | 46.26 | -1.76% | 3,218 |
| Apr 4, 2025 | 47.58 | 47.59 | 47.08 | 47.08 | 47.08 | -6.18% | 1,275 |
| Apr 3, 2025 | 50.31 | 50.31 | 50.19 | 50.19 | 50.19 | -1.75% | 489 |
| Apr 2, 2025 | 51.04 | 51.08 | 51.04 | 51.08 | 51.08 | 0.59% | 1,785 |
| Apr 1, 2025 | 50.65 | 50.78 | 50.59 | 50.78 | 50.78 | 0.17% | 20,081 |
| Mar 31, 2025 | 50.55 | 50.70 | 50.34 | 50.70 | 50.70 | -0.61% | 943 |
| Mar 28, 2025 | 51.06 | 51.10 | 51.01 | 51.01 | 51.01 | -0.67% | 21,564 |
| Mar 27, 2025 | 51.58 | 51.59 | 51.35 | 51.35 | 51.35 | 0.04% | 1,321 |
| Mar 26, 2025 | 51.12 | 51.34 | 51.12 | 51.34 | 51.34 | -0.98% | 1,334 |
| Mar 25, 2025 | 51.84 | 51.84 | 51.84 | 51.84 | 51.84 | 0.29% | 4 |
| Mar 24, 2025 | 51.91 | 51.91 | 51.57 | 51.70 | 51.70 | 0.03% | 6,173 |
| Mar 21, 2025 | 51.81 | 51.81 | 51.68 | 51.68 | 51.68 | -0.65% | 7,598 |
| Mar 20, 2025 | 51.83 | 52.02 | 51.83 | 52.02 | 51.87 | -0.99% | 340 |
| Mar 19, 2025 | 52.28 | 52.54 | 52.28 | 52.54 | 52.39 | 0.24% | 320 |
| Mar 18, 2025 | 52.36 | 52.42 | 52.36 | 52.42 | 52.26 | 0.15% | 4,290 |
| Mar 17, 2025 | 52.14 | 52.34 | 52.14 | 52.34 | 52.19 | 1.08% | 104 |
| Mar 14, 2025 | 51.50 | 51.78 | 51.50 | 51.78 | 51.63 | 1.75% | 123 |
| Mar 13, 2025 | 50.95 | 50.96 | 50.89 | 50.89 | 50.74 | -0.77% | 2,570 |
| Mar 12, 2025 | 51.29 | 51.29 | 51.29 | 51.29 | 51.14 | 0.23% | 3 |
| Mar 11, 2025 | 50.66 | 51.17 | 50.66 | 51.17 | 51.02 | -0.36% | 17,649 |
| Mar 10, 2025 | 51.24 | 51.35 | 51.24 | 51.35 | 51.20 | -2.23% | 146 |
| Mar 7, 2025 | 52.53 | 52.53 | 52.53 | 52.53 | 52.37 | 1.06% | 2 |
| Mar 6, 2025 | 51.83 | 51.98 | 51.83 | 51.98 | 51.83 | -0.59% | 530 |
| Mar 5, 2025 | 52.33 | 52.33 | 52.29 | 52.29 | 52.13 | 2.15% | 170 |
| Mar 4, 2025 | 50.51 | 51.19 | 50.51 | 51.19 | 51.04 | - | 753 |
| Mar 3, 2025 | 51.19 | 51.19 | 51.19 | 51.19 | 51.04 | 0.54% | 166 |
| Feb 28, 2025 | 50.79 | 50.91 | 50.53 | 50.91 | 50.76 | 0.20% | 466 |
| Feb 27, 2025 | 50.81 | 50.81 | 50.81 | 50.81 | 50.66 | -1.35% | 1 |