FlexShares ESG & Climate US Large Cap Core Index Fund (FEUS)
NYSEARCA: FEUS · Real-Time Price · USD
65.18
+0.26 (0.40%)
At close: May 29, 2025, 4:00 PM
65.18
0.00 (0.00%)
After-hours: May 29, 2025, 8:00 PM EDT
FEUS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2025 | 64.92 | 64.92 | 64.92 | 64.92 | 64.92 | -0.58% | 4 |
| May 27, 2025 | 64.79 | 65.32 | 64.79 | 65.30 | 65.30 | 1.96% | 798 |
| May 23, 2025 | 64.05 | 64.05 | 64.05 | 64.05 | 64.05 | -0.81% | 10 |
| May 22, 2025 | 64.66 | 64.88 | 64.57 | 64.57 | 64.57 | -0.02% | 2,857 |
| May 21, 2025 | 65.49 | 65.49 | 64.59 | 64.59 | 64.59 | -1.40% | 1,706 |
| May 20, 2025 | 65.55 | 65.55 | 65.38 | 65.50 | 65.50 | -0.28% | 4,016 |
| May 19, 2025 | 65.69 | 65.69 | 65.69 | 65.69 | 65.69 | 0.02% | 45 |
| May 16, 2025 | 65.60 | 65.67 | 65.60 | 65.67 | 65.67 | 0.78% | 10,071 |
| May 15, 2025 | 64.85 | 65.17 | 64.76 | 65.17 | 65.17 | 0.45% | 893 |
| May 14, 2025 | 64.84 | 64.87 | 64.71 | 64.87 | 64.87 | 0.20% | 2,448 |
| May 13, 2025 | 64.74 | 64.74 | 64.74 | 64.74 | 64.74 | 0.69% | 14 |
| May 12, 2025 | 64.30 | 64.30 | 64.30 | 64.30 | 64.30 | 3.15% | 17 |
| May 9, 2025 | 62.34 | 62.34 | 62.34 | 62.34 | 62.34 | -0.13% | 91 |
| May 8, 2025 | 62.42 | 62.42 | 62.42 | 62.42 | 62.42 | 0.72% | 100 |
| May 7, 2025 | 61.98 | 61.98 | 61.98 | 61.98 | 61.98 | 0.35% | 16 |
| May 6, 2025 | 61.76 | 61.76 | 61.76 | 61.76 | 61.76 | -0.63% | 16 |
| May 5, 2025 | 62.50 | 62.50 | 62.15 | 62.15 | 62.15 | -0.51% | 1,583 |
| May 2, 2025 | 62.37 | 62.60 | 62.37 | 62.47 | 62.47 | 1.20% | 1,136 |
| May 1, 2025 | 61.91 | 62.07 | 61.73 | 61.73 | 61.73 | 0.74% | 443 |
| Apr 30, 2025 | 61.28 | 61.28 | 61.28 | 61.28 | 61.28 | 0.30% | 124 |
| Apr 29, 2025 | 61.17 | 61.26 | 61.10 | 61.10 | 61.10 | 0.55% | 10,077 |
| Apr 28, 2025 | 60.76 | 60.76 | 60.76 | 60.76 | 60.76 | 0.15% | 49 |
| Apr 25, 2025 | 60.67 | 60.67 | 60.67 | 60.67 | 60.67 | 0.64% | 114 |
| Apr 24, 2025 | 59.84 | 60.29 | 59.73 | 60.29 | 60.29 | 1.61% | 2,656 |
| Apr 23, 2025 | 59.47 | 59.57 | 59.27 | 59.33 | 59.33 | 1.63% | 8,685 |
| Apr 22, 2025 | 58.54 | 58.54 | 57.96 | 58.38 | 58.38 | 2.48% | 2,096 |
| Apr 21, 2025 | 56.53 | 56.97 | 56.53 | 56.97 | 56.97 | -2.20% | 180 |
| Apr 17, 2025 | 58.66 | 58.66 | 58.25 | 58.25 | 58.25 | 0.24% | 9,125 |
| Apr 16, 2025 | 57.90 | 58.11 | 57.90 | 58.11 | 58.11 | -2.32% | 299 |
| Apr 15, 2025 | 59.63 | 59.73 | 59.49 | 59.49 | 59.49 | -0.29% | 235 |
| Apr 14, 2025 | 59.75 | 59.75 | 59.67 | 59.67 | 59.67 | 0.74% | 285 |
| Apr 11, 2025 | 57.81 | 59.23 | 57.81 | 59.23 | 59.23 | 1.90% | 1,137 |
| Apr 10, 2025 | 57.68 | 58.12 | 57.68 | 58.12 | 58.12 | -3.28% | 2,793 |
| Apr 9, 2025 | 55.14 | 60.09 | 55.14 | 60.09 | 60.09 | 9.53% | 17,740 |
| Apr 8, 2025 | 57.55 | 57.61 | 54.87 | 54.87 | 54.87 | -1.88% | 3,159 |
| Apr 7, 2025 | 57.80 | 57.80 | 55.78 | 55.92 | 55.92 | -0.70% | 402 |
| Apr 4, 2025 | 56.32 | 56.32 | 56.32 | 56.32 | 56.32 | -5.79% | 202 |
| Apr 3, 2025 | 60.48 | 60.52 | 59.78 | 59.78 | 59.78 | -4.63% | 796 |
| Apr 2, 2025 | 62.55 | 62.68 | 62.55 | 62.68 | 62.68 | 0.71% | 1,153 |
| Apr 1, 2025 | 62.24 | 62.24 | 62.24 | 62.24 | 62.24 | 0.28% | 123 |
| Mar 31, 2025 | 62.07 | 62.07 | 62.07 | 62.07 | 62.07 | 0.57% | 131 |
| Mar 28, 2025 | 61.72 | 61.72 | 61.72 | 61.72 | 61.72 | -2.01% | 12 |
| Mar 27, 2025 | 63.05 | 63.20 | 62.91 | 62.98 | 62.98 | -0.13% | 4,021 |
| Mar 26, 2025 | 63.62 | 63.74 | 62.98 | 63.06 | 63.06 | -0.93% | 2,012 |
| Mar 25, 2025 | 63.62 | 63.66 | 63.55 | 63.66 | 63.66 | 0.11% | 331 |
| Mar 24, 2025 | 63.42 | 63.59 | 63.42 | 63.59 | 63.59 | 1.72% | 585 |
| Mar 21, 2025 | 62.52 | 62.52 | 62.52 | 62.52 | 62.52 | -0.26% | 149 |
| Mar 20, 2025 | 63.06 | 63.06 | 62.68 | 62.68 | 62.52 | -0.21% | 334 |
| Mar 19, 2025 | 62.81 | 62.81 | 62.81 | 62.81 | 62.66 | 0.84% | 188 |
| Mar 18, 2025 | 62.31 | 62.31 | 62.13 | 62.29 | 62.14 | -1.10% | 2,442 |