FlexShares ESG & Climate Developed Markets ex-US Core Index Fund (FEDM)
NYSEARCA: FEDM · Real-Time Price · USD
48.16
+0.20 (0.41%)
At close: Dec 20, 2024, 2:32 PM
47.88
-0.28 (-0.58%)
After-hours: Dec 20, 2024, 8:00 PM EST
FEDM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 47.71 | 48.16 | 47.71 | 47.88 | 47.88 | -0.79% | 1,879 |
| Dec 19, 2024 | 48.29 | 48.32 | 48.26 | 48.26 | 47.96 | -0.22% | 294 |
| Dec 18, 2024 | 49.48 | 49.64 | 48.32 | 48.37 | 48.07 | -2.40% | 65,027 |
| Dec 17, 2024 | 49.49 | 49.56 | 49.49 | 49.56 | 49.25 | -0.12% | 823 |
| Dec 16, 2024 | 49.66 | 49.83 | 49.61 | 49.62 | 49.31 | -0.31% | 78,880 |
| Dec 13, 2024 | 49.67 | 49.77 | 49.67 | 49.77 | 49.46 | -0.27% | 1,232 |
| Dec 12, 2024 | 49.91 | 49.91 | 49.91 | 49.91 | 49.60 | -1.00% | 1 |
| Dec 11, 2024 | 50.39 | 50.41 | 50.39 | 50.41 | 50.10 | 0.46% | 253 |
| Dec 10, 2024 | 50.36 | 50.36 | 50.18 | 50.18 | 49.87 | -0.76% | 2,308 |
| Dec 9, 2024 | 50.78 | 50.78 | 50.56 | 50.56 | 50.25 | 0.01% | 626 |
| Dec 6, 2024 | 50.50 | 50.56 | 50.50 | 50.56 | 50.25 | 0.01% | 656 |
| Dec 5, 2024 | 50.47 | 50.56 | 50.47 | 50.56 | 50.24 | 0.62% | 272 |
| Dec 4, 2024 | 50.33 | 50.33 | 50.25 | 50.25 | 49.94 | -0.01% | 256 |
| Dec 3, 2024 | 50.25 | 50.25 | 50.25 | 50.25 | 49.94 | 0.39% | 4 |
| Dec 2, 2024 | 49.78 | 50.05 | 49.78 | 50.05 | 49.75 | 0.07% | 278 |
| Nov 29, 2024 | 50.02 | 50.02 | 50.02 | 50.02 | 49.71 | 1.26% | 10 |
| Nov 27, 2024 | 49.15 | 49.40 | 49.15 | 49.40 | 49.09 | 0.56% | 2,412 |
| Nov 26, 2024 | 49.13 | 49.13 | 48.86 | 49.12 | 48.82 | -0.60% | 10,208 |
| Nov 25, 2024 | 49.19 | 49.42 | 49.19 | 49.42 | 49.11 | 0.18% | 7,779 |
| Nov 22, 2024 | 49.21 | 49.33 | 49.21 | 49.33 | 49.02 | 0.35% | 914 |
| Nov 21, 2024 | 48.98 | 49.16 | 48.98 | 49.16 | 48.85 | 0.31% | 2,112 |
| Nov 20, 2024 | 48.88 | 49.00 | 48.69 | 49.00 | 48.70 | -0.30% | 3,353 |
| Nov 19, 2024 | 49.01 | 49.19 | 49.01 | 49.15 | 48.85 | -0.09% | 717 |
| Nov 18, 2024 | 48.84 | 49.19 | 48.84 | 49.19 | 48.89 | 0.49% | 1,590 |
| Nov 15, 2024 | 48.96 | 48.96 | 48.82 | 48.95 | 48.65 | -0.40% | 601 |
| Nov 14, 2024 | 49.33 | 49.33 | 49.15 | 49.15 | 48.84 | 0.24% | 868 |
| Nov 13, 2024 | 49.03 | 49.03 | 49.03 | 49.03 | 48.73 | -0.64% | 94 |
| Nov 12, 2024 | 49.34 | 49.34 | 49.34 | 49.34 | 49.04 | -1.80% | 1 |
| Nov 11, 2024 | 50.25 | 50.25 | 50.25 | 50.25 | 49.94 | -0.07% | 62 |
| Nov 8, 2024 | 50.29 | 50.29 | 50.29 | 50.29 | 49.97 | -1.30% | 17 |
| Nov 7, 2024 | 50.95 | 50.95 | 50.95 | 50.95 | 50.63 | 1.55% | 1 |
| Nov 6, 2024 | 50.17 | 50.17 | 50.17 | 50.17 | 49.86 | -1.62% | 9 |
| Nov 5, 2024 | 50.83 | 50.99 | 50.83 | 50.99 | 50.68 | 0.94% | 435 |
| Nov 4, 2024 | 50.61 | 50.61 | 50.52 | 50.52 | 50.21 | 0.09% | 245 |
| Nov 1, 2024 | 50.47 | 50.47 | 50.47 | 50.47 | 50.16 | 0.17% | 13 |
| Oct 31, 2024 | 50.23 | 50.39 | 50.23 | 50.39 | 50.08 | -0.74% | 3,227 |
| Oct 30, 2024 | 50.76 | 50.76 | 50.76 | 50.76 | 50.45 | -0.64% | 2 |
| Oct 29, 2024 | 51.10 | 51.10 | 51.09 | 51.09 | 50.77 | -0.48% | 434 |
| Oct 28, 2024 | 51.34 | 51.34 | 51.34 | 51.34 | 51.02 | 0.72% | 31 |
| Oct 25, 2024 | 50.97 | 50.97 | 50.97 | 50.97 | 50.66 | -0.42% | 20 |
| Oct 24, 2024 | 51.19 | 51.19 | 51.19 | 51.19 | 50.87 | 0.42% | 20 |
| Oct 23, 2024 | 50.98 | 50.98 | 50.98 | 50.98 | 50.66 | -1.02% | 6 |
| Oct 22, 2024 | 51.50 | 51.50 | 51.50 | 51.50 | 51.18 | -0.43% | 2 |
| Oct 21, 2024 | 51.75 | 51.75 | 51.70 | 51.72 | 51.40 | -1.16% | 1,599 |
| Oct 18, 2024 | 52.17 | 52.33 | 52.17 | 52.33 | 52.00 | 0.58% | 394 |
| Oct 17, 2024 | 52.08 | 52.08 | 51.97 | 52.03 | 51.71 | 0.01% | 8,548 |
| Oct 16, 2024 | 51.94 | 52.02 | 51.92 | 52.02 | 51.70 | 0.35% | 1,256 |
| Oct 15, 2024 | 52.28 | 52.28 | 51.84 | 51.84 | 51.52 | -1.36% | 460 |
| Oct 14, 2024 | 52.56 | 52.56 | 52.56 | 52.56 | 52.23 | 0.23% | 2 |
| Oct 11, 2024 | 52.15 | 52.43 | 52.15 | 52.43 | 52.11 | 0.39% | 961 |
| Oct 10, 2024 | 52.05 | 52.23 | 52.05 | 52.23 | 51.91 | -0.25% | 1,908 |
| Oct 9, 2024 | 52.41 | 52.41 | 52.36 | 52.36 | 52.04 | 0.22% | 7,650 |
| Oct 8, 2024 | 52.25 | 52.25 | 52.25 | 52.25 | 51.92 | -0.08% | 2 |
| Oct 7, 2024 | 52.32 | 52.32 | 52.29 | 52.29 | 51.97 | -0.49% | 136 |
| Oct 4, 2024 | 52.43 | 52.55 | 52.43 | 52.55 | 52.22 | 0.60% | 284 |
| Oct 3, 2024 | 52.24 | 52.24 | 52.24 | 52.24 | 51.91 | -0.97% | 16 |
| Oct 2, 2024 | 52.75 | 52.75 | 52.75 | 52.75 | 52.42 | -0.29% | 93 |
| Oct 1, 2024 | 52.81 | 52.90 | 52.81 | 52.90 | 52.57 | -0.69% | 250 |
| Sep 30, 2024 | 53.32 | 53.32 | 53.23 | 53.27 | 52.94 | 0.06% | 784 |
| Sep 27, 2024 | 53.16 | 53.35 | 53.16 | 53.24 | 52.91 | -0.86% | 5,157 |
| Sep 26, 2024 | 53.34 | 53.70 | 53.34 | 53.70 | 53.37 | 2.20% | 1,035 |
| Sep 25, 2024 | 52.54 | 52.54 | 52.54 | 52.54 | 52.22 | -0.66% | 28 |
| Sep 24, 2024 | 52.70 | 52.89 | 52.70 | 52.89 | 52.57 | 0.57% | 733 |
| Sep 23, 2024 | 52.57 | 52.59 | 52.52 | 52.59 | 52.27 | 0.31% | 753 |
| Sep 20, 2024 | 52.20 | 52.43 | 52.20 | 52.43 | 52.11 | -1.53% | 6,526 |
| Sep 19, 2024 | 53.49 | 53.49 | 53.24 | 53.24 | 52.62 | 1.82% | 256 |
| Sep 18, 2024 | 52.36 | 52.66 | 52.29 | 52.29 | 51.68 | -0.74% | 1,137 |
| Sep 17, 2024 | 52.82 | 52.85 | 52.67 | 52.68 | 52.06 | -0.18% | 1,198 |
| Sep 16, 2024 | 52.77 | 52.77 | 52.77 | 52.77 | 52.15 | 0.87% | 1 |
| Sep 13, 2024 | 52.31 | 52.31 | 52.31 | 52.31 | 51.70 | 0.26% | - |
| Sep 12, 2024 | 52.18 | 52.18 | 52.18 | 52.18 | 51.57 | 0.77% | 1 |
| Sep 11, 2024 | 51.78 | 51.78 | 51.78 | 51.78 | 51.18 | 0.83% | 1 |
| Sep 10, 2024 | 51.30 | 51.36 | 51.30 | 51.36 | 50.76 | -0.44% | 294 |
| Sep 9, 2024 | 51.53 | 51.58 | 51.53 | 51.58 | 50.98 | 0.82% | 217 |
| Sep 6, 2024 | 51.94 | 51.94 | 51.16 | 51.16 | 50.56 | -1.68% | 611 |
| Sep 5, 2024 | 52.04 | 52.04 | 52.04 | 52.04 | 51.43 | -0.14% | 637 |
| Sep 4, 2024 | 52.03 | 52.12 | 52.01 | 52.11 | 51.50 | -0.05% | 637 |
| Sep 3, 2024 | 52.38 | 52.38 | 52.14 | 52.14 | 51.53 | -1.33% | 468 |
| Aug 30, 2024 | 52.84 | 52.84 | 52.84 | 52.84 | 52.22 | 0.35% | 59 |
| Aug 29, 2024 | 52.65 | 52.65 | 52.65 | 52.65 | 52.04 | 0.40% | 150 |
| Aug 28, 2024 | 52.45 | 52.45 | 52.45 | 52.45 | 51.83 | -0.28% | 3 |
| Aug 27, 2024 | 52.45 | 52.61 | 52.45 | 52.59 | 51.98 | 0.45% | 8,148 |
| Aug 26, 2024 | 52.56 | 52.56 | 52.36 | 52.36 | 51.75 | -0.43% | 2,046 |
| Aug 23, 2024 | 52.58 | 52.58 | 52.58 | 52.58 | 51.97 | 1.93% | 39 |
| Aug 22, 2024 | 51.59 | 51.59 | 51.59 | 51.59 | 50.99 | -0.65% | 39 |
| Aug 21, 2024 | 51.88 | 51.93 | 51.88 | 51.93 | 51.32 | 0.87% | 725 |
| Aug 20, 2024 | 51.54 | 51.54 | 51.48 | 51.48 | 50.87 | -0.16% | 430 |
| Aug 19, 2024 | 51.53 | 51.65 | 51.53 | 51.56 | 50.96 | 1.18% | 503 |
| Aug 16, 2024 | 50.91 | 50.96 | 50.91 | 50.96 | 50.37 | 0.59% | 140 |
| Aug 15, 2024 | 50.64 | 50.81 | 50.64 | 50.66 | 50.07 | 1.07% | 2,978 |
| Aug 14, 2024 | 50.05 | 50.13 | 50.05 | 50.13 | 49.54 | 0.35% | 112 |
| Aug 13, 2024 | 49.73 | 49.95 | 49.73 | 49.95 | 49.37 | 1.80% | 600 |
| Aug 12, 2024 | 49.18 | 49.18 | 49.07 | 49.07 | 48.49 | -0.28% | 2,230 |
| Aug 9, 2024 | 49.20 | 49.20 | 49.20 | 49.20 | 48.63 | 0.53% | 52 |
| Aug 8, 2024 | 48.95 | 48.95 | 48.95 | 48.95 | 48.37 | 1.66% | 52 |
| Aug 7, 2024 | 48.44 | 48.44 | 48.15 | 48.15 | 47.58 | 0.16% | 391 |
| Aug 6, 2024 | 48.07 | 48.07 | 48.07 | 48.07 | 47.51 | 0.14% | 1 |
| Aug 5, 2024 | 47.59 | 48.05 | 47.59 | 48.00 | 47.44 | -1.79% | 1,965 |
| Aug 2, 2024 | 49.08 | 49.08 | 48.87 | 48.87 | 48.30 | -1.54% | 321 |
| Aug 1, 2024 | 49.64 | 49.64 | 49.64 | 49.64 | 49.06 | -2.41% | 1 |