FlexShares ESG & Climate US Large Cap Core Index Fund (FEUS)
NYSEARCA: FEUS · Real-Time Price · USD
70.52
-0.24 (-0.33%)
At close: Aug 25, 2025, 4:00 PM
70.52
0.00 (0.00%)
After-hours: Aug 25, 2025, 8:00 PM EDT
FEUS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2025 | 70.75 | 70.75 | 70.75 | 70.75 | - | - | 1,879 |
| Aug 22, 2025 | 70.75 | 70.75 | 70.75 | 70.75 | 70.75 | 1.53% | 31 |
| Aug 21, 2025 | 69.73 | 69.74 | 69.65 | 69.68 | 69.68 | -0.44% | 1,548 |
| Aug 20, 2025 | 69.76 | 70.05 | 69.76 | 69.99 | 69.99 | -0.28% | 2,395 |
| Aug 19, 2025 | 70.40 | 70.40 | 70.19 | 70.19 | 70.19 | -0.38% | 85,280 |
| Aug 18, 2025 | 70.47 | 70.52 | 70.38 | 70.46 | 70.46 | 0.05% | 2,802 |
| Aug 15, 2025 | 70.72 | 70.72 | 70.43 | 70.43 | 70.43 | -0.11% | 293 |
| Aug 14, 2025 | 70.51 | 70.51 | 70.51 | 70.51 | 70.51 | - | 31 |
| Aug 13, 2025 | 70.34 | 70.51 | 70.34 | 70.51 | 70.51 | 0.57% | 129 |
| Aug 12, 2025 | 70.09 | 70.11 | 70.07 | 70.11 | 70.11 | 0.94% | 4,324 |
| Aug 11, 2025 | 69.59 | 69.59 | 69.46 | 69.46 | 69.46 | -0.42% | 688 |
| Aug 8, 2025 | 69.44 | 69.75 | 69.44 | 69.75 | 69.75 | 0.99% | 331 |
| Aug 7, 2025 | 69.08 | 69.08 | 68.86 | 69.07 | 69.07 | -0.12% | 1,824 |
| Aug 6, 2025 | 69.18 | 69.18 | 69.09 | 69.15 | 69.15 | 0.79% | 1,230 |
| Aug 5, 2025 | 68.70 | 68.79 | 68.61 | 68.61 | 68.61 | -0.31% | 829 |
| Aug 4, 2025 | 68.83 | 68.83 | 68.83 | 68.83 | 68.83 | 1.42% | 3 |
| Aug 1, 2025 | 67.86 | 67.86 | 67.86 | 67.86 | 67.86 | -1.69% | 102 |
| Jul 31, 2025 | 69.75 | 69.75 | 69.02 | 69.02 | 69.02 | -0.29% | 1,121 |
| Jul 30, 2025 | 69.55 | 69.55 | 69.23 | 69.23 | 69.23 | -0.31% | 104 |
| Jul 29, 2025 | 69.65 | 69.65 | 69.44 | 69.44 | 69.44 | -0.15% | 439 |
| Jul 28, 2025 | 69.55 | 69.55 | 69.55 | 69.55 | 69.55 | -0.03% | 2 |
| Jul 25, 2025 | 69.57 | 69.57 | 69.57 | 69.57 | 69.57 | 0.26% | 7 |
| Jul 24, 2025 | 69.48 | 69.49 | 69.39 | 69.39 | 69.39 | 0.04% | 2,494 |
| Jul 23, 2025 | 69.03 | 69.38 | 69.03 | 69.37 | 69.37 | 0.69% | 3,585 |
| Jul 22, 2025 | 68.89 | 68.89 | 68.89 | 68.89 | 68.89 | 0.43% | 2 |
| Jul 21, 2025 | 68.58 | 68.89 | 68.58 | 68.59 | 68.59 | 0.19% | 767 |
| Jul 18, 2025 | 68.68 | 68.68 | 68.47 | 68.47 | 68.47 | 0.04% | 301 |
| Jul 17, 2025 | 68.40 | 68.44 | 68.40 | 68.44 | 68.44 | 0.49% | 103 |
| Jul 16, 2025 | 67.89 | 68.10 | 67.89 | 68.10 | 68.10 | 0.28% | 228 |
| Jul 15, 2025 | 67.91 | 67.91 | 67.91 | 67.91 | 67.91 | -0.38% | 77 |
| Jul 14, 2025 | 68.17 | 68.17 | 68.17 | 68.17 | 68.17 | 0.13% | 154 |
| Jul 11, 2025 | 68.20 | 68.21 | 68.09 | 68.09 | 68.09 | -0.42% | 616 |
| Jul 10, 2025 | 68.48 | 68.48 | 68.38 | 68.38 | 68.38 | 0.27% | 206 |
| Jul 9, 2025 | 68.27 | 68.27 | 67.99 | 68.19 | 68.19 | 0.47% | 377 |
| Jul 8, 2025 | 67.91 | 67.91 | 67.87 | 67.87 | 67.87 | -0.09% | 806 |
| Jul 7, 2025 | 67.89 | 67.93 | 67.89 | 67.93 | 67.93 | -0.88% | 1,161 |
| Jul 3, 2025 | 68.54 | 68.54 | 68.54 | 68.54 | 68.54 | 0.78% | 15 |
| Jul 2, 2025 | 67.83 | 68.01 | 67.76 | 68.01 | 68.01 | 0.37% | 3,160 |
| Jul 1, 2025 | 67.85 | 67.86 | 67.76 | 67.76 | 67.76 | 0.18% | 1,169 |
| Jun 30, 2025 | 67.38 | 67.68 | 67.35 | 67.64 | 67.64 | 0.49% | 1,544 |
| Jun 27, 2025 | 67.29 | 67.37 | 67.16 | 67.31 | 67.31 | 0.80% | 2,568 |
| Jun 26, 2025 | 66.60 | 66.79 | 66.60 | 66.78 | 66.78 | 0.69% | 2,088 |
| Jun 25, 2025 | 66.58 | 66.58 | 66.26 | 66.32 | 66.32 | -0.22% | 3,914 |
| Jun 24, 2025 | 66.46 | 66.46 | 66.46 | 66.46 | 66.46 | 1.12% | 2 |
| Jun 23, 2025 | 65.53 | 65.73 | 65.53 | 65.73 | 65.73 | 0.78% | 2,015 |
| Jun 20, 2025 | 65.30 | 65.30 | 65.22 | 65.22 | 65.22 | -0.58% | 1,071 |
| Jun 18, 2025 | 65.60 | 65.60 | 65.60 | 65.60 | 65.38 | -0.15% | 136 |
| Jun 17, 2025 | 65.70 | 65.70 | 65.70 | 65.70 | 65.48 | -0.84% | 827 |
| Jun 16, 2025 | 66.36 | 66.45 | 66.25 | 66.25 | 66.03 | 1.05% | 827 |
| Jun 13, 2025 | 65.57 | 65.57 | 65.57 | 65.57 | 65.35 | -1.33% | 84 |