Northern Trust ESG & Climate Developed Markets ex-US Core ETF (FEDM)
NYSEARCA: FEDM · Real-Time Price · USD
64.31
+0.73 (1.14%)
Oct 15, 2026, 4:00 PM EDT - Market closed
FEDM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2026 | 63.97 | 64.32 | 63.97 | 64.31 | 64.31 | 1.14% | 641 |
| Oct 14, 2026 | 63.58 | 63.58 | 63.58 | 63.58 | 63.58 | -0.81% | 7 |
| Oct 13, 2026 | 64.10 | 64.10 | 64.10 | 64.10 | 64.10 | 0.77% | 17 |
| Oct 12, 2026 | 63.61 | 63.61 | 63.61 | 63.61 | 63.61 | -0.16% | 9 |
| Oct 9, 2026 | 63.71 | 63.71 | 63.71 | 63.71 | 63.71 | 0.81% | 8 |
| Oct 8, 2026 | 62.69 | 63.20 | 62.69 | 63.20 | 63.20 | 0.07% | 43,091 |
| Oct 7, 2026 | 62.97 | 63.29 | 62.95 | 63.15 | 63.15 | -1.20% | 1,009 |
| Oct 6, 2026 | 63.92 | 63.92 | 63.92 | 63.92 | 63.92 | 0.36% | 24 |
| Oct 5, 2026 | 63.56 | 63.70 | 63.56 | 63.70 | 63.70 | -0.15% | 471 |
| Oct 2, 2026 | 63.48 | 63.79 | 63.48 | 63.79 | 63.79 | 1.08% | 255 |
| Oct 1, 2026 | 63.01 | 63.11 | 63.01 | 63.11 | 63.11 | -0.94% | 502 |
| Sep 30, 2026 | 63.71 | 63.71 | 63.71 | 63.71 | 63.71 | -0.71% | 171 |
| Sep 29, 2026 | 64.23 | 64.23 | 63.82 | 64.17 | 64.17 | -0.42% | 2,796 |
| Sep 28, 2026 | 64.44 | 64.44 | 64.44 | 64.44 | 64.44 | -0.40% | 99 |
| Sep 25, 2026 | 64.71 | 64.71 | 64.68 | 64.70 | 64.70 | 0.83% | 763 |
| Sep 24, 2026 | 64.16 | 64.16 | 64.16 | 64.16 | 64.16 | -0.29% | 111 |
| Sep 23, 2026 | 64.35 | 64.35 | 64.35 | 64.35 | 64.35 | -1.69% | 72 |
| Sep 22, 2026 | 65.38 | 65.46 | 65.20 | 65.46 | 65.46 | 0.34% | 8,124 |
| Sep 21, 2026 | 65.24 | 65.24 | 65.24 | 65.24 | 65.24 | 0.98% | 15 |
| Sep 18, 2026 | 64.44 | 64.60 | 64.43 | 64.60 | 64.60 | -0.90% | 8,064 |
| Sep 17, 2026 | 65.45 | 65.45 | 65.45 | 65.45 | 65.19 | 1.24% | 15 |
| Sep 16, 2026 | 64.65 | 64.65 | 64.65 | 64.65 | 64.39 | -0.51% | 482 |
| Sep 15, 2026 | 65.09 | 65.09 | 64.99 | 64.99 | 64.72 | -0.48% | 817 |
| Sep 14, 2026 | 65.30 | 65.30 | 65.30 | 65.30 | 65.03 | -0.47% | 57 |
| Sep 11, 2026 | 65.58 | 65.61 | 65.14 | 65.61 | 65.34 | 0.94% | 2,300 |
| Sep 10, 2026 | 65.20 | 65.20 | 64.99 | 65.00 | 64.73 | -0.76% | 540 |
| Sep 9, 2026 | 65.76 | 65.76 | 65.49 | 65.49 | 65.23 | -1.21% | 809 |
| Sep 8, 2026 | 66.50 | 66.50 | 66.30 | 66.30 | 66.03 | -0.58% | 7,986 |
| Sep 4, 2026 | 66.69 | 66.69 | 66.69 | 66.69 | 66.42 | -0.08% | 67 |
| Sep 3, 2026 | 66.87 | 66.87 | 66.74 | 66.74 | 66.47 | 1.38% | 34,122 |
| Sep 2, 2026 | 65.83 | 65.83 | 65.83 | 65.83 | 65.56 | 0.43% | 18 |
| Sep 1, 2026 | 65.55 | 65.55 | 65.55 | 65.55 | 65.28 | -1.06% | 56 |
| Aug 31, 2026 | 66.26 | 66.26 | 66.26 | 66.26 | 65.99 | -0.19% | 54 |
| Aug 28, 2026 | 66.38 | 66.38 | 66.38 | 66.38 | 66.11 | -0.14% | 43 |
| Aug 27, 2026 | 66.48 | 66.48 | 66.48 | 66.48 | 66.21 | -0.32% | 14 |
| Aug 26, 2026 | 66.69 | 66.69 | 66.69 | 66.69 | 66.42 | -0.38% | 13 |
| Aug 25, 2026 | 66.95 | 66.95 | 66.82 | 66.95 | 66.68 | 0.59% | 2,070 |
| Aug 24, 2026 | 66.66 | 66.66 | 66.41 | 66.56 | 66.29 | 0.05% | 10,519 |
| Aug 21, 2026 | 66.52 | 66.61 | 66.52 | 66.53 | 66.26 | 0.77% | 2,553 |
| Aug 20, 2026 | 66.02 | 66.02 | 66.02 | 66.02 | 65.75 | -0.12% | 17 |
| Aug 19, 2026 | 66.10 | 66.10 | 66.10 | 66.10 | 65.83 | 0.71% | 15 |
| Aug 18, 2026 | 65.63 | 65.63 | 65.63 | 65.63 | 65.36 | -0.93% | 58 |
| Aug 17, 2026 | 66.25 | 66.25 | 66.25 | 66.25 | 65.98 | -0.38% | 82 |
| Aug 14, 2026 | 66.50 | 66.50 | 66.50 | 66.50 | 66.23 | -0.09% | 35 |
| Aug 13, 2026 | 66.56 | 66.56 | 66.56 | 66.56 | 66.29 | 0.31% | 94 |
| Aug 12, 2026 | 66.35 | 66.35 | 66.35 | 66.35 | 66.08 | 0.29% | 115 |
| Aug 11, 2026 | 65.38 | 66.16 | 65.38 | 66.16 | 65.89 | 0.10% | 658 |
| Aug 10, 2026 | 66.13 | 66.13 | 66.09 | 66.09 | 65.82 | -0.30% | 2,308 |
| Aug 7, 2026 | 66.29 | 66.29 | 66.29 | 66.29 | 66.02 | 1.32% | 13 |
| Aug 6, 2026 | 65.43 | 65.43 | 65.43 | 65.43 | 65.17 | 0.01% | 16 |