Skip to main content
logo
FlexShares ESG & Climate US Large Cap Core Index Fund (FEUS)
NYSEARCA: FEUS · Real-Time Price · USD
74.71
-0.33 (-0.44%)
At close: Jan 14, 2026, 4:00 PM EST
74.71
0.00 (0.00%)
After-hours: Jan 14, 2026, 4:10 PM EST

FEUS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 14, 202674.7174.7174.7174.7174.71-0.44%572
Jan 13, 202675.0975.0974.8575.0475.04-0.35%2,271
Jan 12, 202675.0575.3675.0575.3075.30-1,144
Jan 9, 202675.1275.3475.0975.3075.300.41%4,992
Jan 8, 202674.7875.0374.7874.9974.990.16%937
Jan 7, 202675.1375.3574.8774.8774.87-0.21%3,015
Jan 6, 202674.7575.0374.7575.0375.030.40%786
Jan 5, 202674.8174.9474.7374.7374.730.72%793
Jan 2, 202674.6574.8074.0574.2074.20-0.37%5,298
Dec 31, 202574.7974.8474.4774.4774.47-0.67%1,220
Dec 30, 202575.0275.0274.9774.9774.97-0.07%142
Dec 29, 202575.1075.1075.0275.0275.02-0.33%329
Dec 26, 202575.2375.2875.2375.2775.270.01%303
Dec 24, 202575.0175.2875.0175.2675.260.30%705
Dec 23, 202574.7275.0474.7275.0475.040.40%1,341
Dec 22, 202574.5674.7874.5674.7474.740.66%2,907
Dec 19, 202574.2874.2874.2574.2574.250.29%4,981
Dec 18, 202574.3074.4674.0374.0373.810.60%5,591
Dec 17, 202573.5973.5973.5973.5973.37-0.99%216
Dec 16, 202574.2674.3473.8774.3374.10-0.16%1,244
Dec 15, 202574.4774.4774.3274.4574.22-0.09%1,859
Dec 12, 202575.1475.1474.5274.5274.29-0.71%1,065
Dec 11, 202574.7275.0574.7275.0574.820.21%513
Dec 10, 202574.4374.8974.3874.8974.670.63%3,342
Dec 9, 202574.4274.4274.4274.4274.200.04%16
Dec 8, 202574.5674.5774.3974.3974.17-0.59%1,023
Dec 5, 202574.8374.8374.8374.8374.610.44%3
Dec 4, 202574.7074.7074.5074.5074.280.02%373
Dec 3, 202574.4874.4874.4874.4874.260.30%88
Dec 2, 202574.2674.2674.2674.2674.040.38%6
Dec 1, 202574.0374.0373.9873.9873.76-0.45%210
Nov 28, 202574.0774.3274.0774.3274.100.53%316
Nov 26, 202573.9873.9873.9373.9373.710.49%1,743
Nov 25, 202572.8473.5772.8473.5773.351.00%392
Nov 24, 202572.7572.9172.7572.8472.621.58%911
Nov 21, 202571.3771.7171.0871.7171.501.13%305
Nov 20, 202571.8071.8070.9170.9170.70-1.19%784
Nov 19, 202572.3572.3571.6271.7671.550.22%2,539
Nov 18, 202571.8771.8771.6171.6171.40-0.70%2,179
Nov 17, 202572.1172.1172.1172.1171.90-0.86%36
Nov 14, 202572.7872.7872.7472.7472.52-0.07%76,569
Nov 13, 202572.7972.7972.7972.7972.57-1.69%87
Nov 12, 202574.0474.0474.0474.0473.82-0.03%48
Nov 11, 202574.0774.0774.0774.0773.850.43%14
Nov 10, 202573.7573.7573.7573.7573.531.48%20
Nov 7, 202572.3072.6772.0772.6772.460.09%4,266
Nov 6, 202572.6072.6072.6072.6072.39-1.26%254
Nov 5, 202573.6673.6673.5373.5373.310.41%821
Nov 4, 202573.3473.3773.2073.2373.01-1.14%1,486
Nov 3, 202574.3774.3774.0874.0873.86-0.01%3,525