Northern Trust ESG & Climate Developed Markets ex-US Core ETF (FEDM)
NYSEARCA: FEDM · Real-Time Price · USD
64.60
-0.59 (-0.90%)
Sep 18, 2026, 4:00 PM EDT - Market closed
FEDM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 64.44 | 64.60 | 64.43 | 64.60 | 64.60 | -1.30% | 8,064 |
| Sep 17, 2026 | 65.45 | 65.45 | 65.45 | 65.45 | 65.45 | 1.24% | 15 |
| Sep 16, 2026 | 64.65 | 64.65 | 64.65 | 64.65 | 64.65 | -0.51% | 482 |
| Sep 15, 2026 | 65.09 | 65.09 | 64.99 | 64.99 | 64.99 | -0.48% | 817 |
| Sep 14, 2026 | 65.30 | 65.30 | 65.30 | 65.30 | 65.30 | -0.47% | 57 |
| Sep 11, 2026 | 65.58 | 65.61 | 65.14 | 65.61 | 65.61 | 0.94% | 2,300 |
| Sep 10, 2026 | 65.20 | 65.20 | 64.99 | 65.00 | 65.00 | -0.76% | 540 |
| Sep 9, 2026 | 65.76 | 65.76 | 65.49 | 65.49 | 65.49 | -1.21% | 809 |
| Sep 8, 2026 | 66.50 | 66.50 | 66.30 | 66.30 | 66.30 | -0.58% | 7,985 |
| Sep 4, 2026 | 66.69 | 66.69 | 66.69 | 66.69 | 66.69 | -0.08% | 67 |
| Sep 3, 2026 | 66.87 | 66.87 | 66.74 | 66.74 | 66.74 | 1.38% | 34,122 |
| Sep 2, 2026 | 65.83 | 65.83 | 65.83 | 65.83 | 65.83 | 0.43% | 18 |
| Sep 1, 2026 | 65.55 | 65.55 | 65.55 | 65.55 | 65.55 | -1.06% | 56 |
| Aug 31, 2026 | 66.26 | 66.26 | 66.26 | 66.26 | 66.26 | -0.19% | 54 |
| Aug 28, 2026 | 66.38 | 66.38 | 66.38 | 66.38 | 66.38 | -0.14% | 43 |
| Aug 27, 2026 | 66.48 | 66.48 | 66.48 | 66.48 | 66.48 | -0.32% | 14 |
| Aug 26, 2026 | 66.69 | 66.69 | 66.69 | 66.69 | 66.69 | -0.38% | 13 |
| Aug 25, 2026 | 66.95 | 66.95 | 66.82 | 66.95 | 66.95 | 0.59% | 2,069 |
| Aug 24, 2026 | 66.66 | 66.66 | 66.41 | 66.56 | 66.56 | 0.05% | 10,519 |
| Aug 21, 2026 | 66.52 | 66.61 | 66.52 | 66.53 | 66.53 | 0.77% | 2,553 |
| Aug 20, 2026 | 66.02 | 66.02 | 66.02 | 66.02 | 66.02 | -0.12% | 17 |
| Aug 19, 2026 | 66.10 | 66.10 | 66.10 | 66.10 | 66.09 | 0.71% | 15 |
| Aug 18, 2026 | 65.63 | 65.63 | 65.63 | 65.63 | 65.63 | -0.93% | 58 |
| Aug 17, 2026 | 66.25 | 66.25 | 66.25 | 66.25 | 66.24 | -0.38% | 82 |
| Aug 14, 2026 | 66.50 | 66.50 | 66.50 | 66.50 | 66.50 | -0.09% | 35 |
| Aug 13, 2026 | 66.56 | 66.56 | 66.56 | 66.56 | 66.56 | 0.31% | 94 |
| Aug 12, 2026 | 66.35 | 66.35 | 66.35 | 66.35 | 66.35 | 0.29% | 115 |
| Aug 11, 2026 | 65.38 | 66.16 | 65.38 | 66.16 | 66.16 | 0.10% | 656 |
| Aug 10, 2026 | 66.13 | 66.13 | 66.09 | 66.09 | 66.09 | -0.30% | 2,307 |
| Aug 7, 2026 | 66.29 | 66.29 | 66.29 | 66.29 | 66.29 | 1.32% | 13 |
| Aug 6, 2026 | 65.43 | 65.43 | 65.43 | 65.43 | 65.43 | 0.01% | 16 |
| Aug 5, 2026 | 65.42 | 65.42 | 65.42 | 65.42 | 65.42 | 0.36% | 24 |
| Aug 4, 2026 | 65.19 | 65.19 | 65.19 | 65.19 | 65.19 | 0.84% | 14 |
| Aug 3, 2026 | 64.62 | 64.64 | 64.62 | 64.64 | 64.64 | 0.22% | 4,965 |
| Jul 31, 2026 | 64.50 | 64.50 | 64.50 | 64.50 | 64.50 | -0.84% | 16 |
| Jul 30, 2026 | 64.89 | 65.05 | 64.89 | 65.05 | 65.05 | 2.50% | 228 |
| Jul 29, 2026 | 63.46 | 63.46 | 63.46 | 63.46 | 63.46 | -0.17% | 33 |
| Jul 28, 2026 | 63.57 | 63.57 | 63.57 | 63.57 | 63.57 | 0.58% | 25 |
| Jul 27, 2026 | 63.39 | 63.43 | 62.97 | 63.20 | 63.20 | 0.80% | 940 |
| Jul 24, 2026 | 62.83 | 62.83 | 62.69 | 62.69 | 62.69 | 0.70% | 130 |
| Jul 23, 2026 | 62.26 | 62.26 | 62.26 | 62.26 | 62.26 | -1.28% | 12 |
| Jul 22, 2026 | 63.26 | 63.26 | 63.06 | 63.06 | 63.06 | 0.14% | 2,451 |
| Jul 21, 2026 | 63.02 | 63.02 | 62.98 | 62.98 | 62.98 | 1.09% | 522 |
| Jul 20, 2026 | 62.30 | 62.30 | 62.30 | 62.30 | 62.30 | -0.90% | 16 |
| Jul 17, 2026 | 62.86 | 62.86 | 62.86 | 62.86 | 62.86 | -0.19% | 105 |
| Jul 16, 2026 | 62.98 | 62.98 | 62.98 | 62.98 | 62.98 | -0.26% | 116 |
| Jul 15, 2026 | 63.48 | 63.48 | 62.83 | 63.15 | 63.15 | 0.54% | 733 |
| Jul 14, 2026 | 62.80 | 62.81 | 62.80 | 62.81 | 62.81 | 0.69% | 779 |
| Jul 13, 2026 | 62.38 | 62.38 | 62.38 | 62.38 | 62.38 | -0.84% | 55 |
| Jul 10, 2026 | 62.91 | 62.91 | 62.91 | 62.91 | 62.91 | 0.39% | 16 |