FlexShares ESG & Climate US Large Cap Core Index Fund (FEUS)
NYSEARCA: FEUS · Real-Time Price · USD
62.15
-0.32 (-0.51%)
May 5, 2025, 4:00 PM EDT - Market closed

FEUS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 5, 202562.5062.5062.1562.1562.15-0.51%1,583
May 2, 202562.3762.6062.3762.4762.471.20%1,136
May 1, 202561.9162.0761.7361.7361.730.74%443
Apr 30, 202561.2861.2861.2861.2861.280.30%124
Apr 29, 202561.1761.2661.1061.1061.100.55%10,077
Apr 28, 202560.7660.7660.7660.7660.760.15%49
Apr 25, 202560.6760.6760.6760.6760.670.64%114
Apr 24, 202559.8460.2959.7360.2960.291.61%2,656
Apr 23, 202559.4759.5759.2759.3359.331.63%8,685
Apr 22, 202558.5458.5457.9658.3858.382.48%2,096
Apr 21, 202556.5356.9756.5356.9756.97-2.20%180
Apr 17, 202558.6658.6658.2558.2558.250.24%9,125
Apr 16, 202557.9058.1157.9058.1158.11-2.32%299
Apr 15, 202559.6359.7359.4959.4959.49-0.29%235
Apr 14, 202559.7559.7559.6759.6759.670.74%285
Apr 11, 202557.8159.2357.8159.2359.231.90%1,137
Apr 10, 202557.6858.1257.6858.1258.12-3.28%2,793
Apr 9, 202555.1460.0955.1460.0960.099.53%17,740
Apr 8, 202557.5557.6154.8754.8754.87-1.88%3,159
Apr 7, 202557.8057.8055.7855.9255.92-0.70%402
Apr 4, 202556.3256.3256.3256.3256.32-5.79%202
Apr 3, 202560.4860.5259.7859.7859.78-4.63%796
Apr 2, 202562.5562.6862.5562.6862.680.71%1,153
Apr 1, 202562.2462.2462.2462.2462.240.28%123
Mar 31, 202562.0762.0762.0762.0762.070.57%131
Mar 28, 202561.7261.7261.7261.7261.72-2.01%12
Mar 27, 202563.0563.2062.9162.9862.98-0.13%4,021
Mar 26, 202563.6263.7462.9863.0663.06-0.93%2,012
Mar 25, 202563.6263.6663.5563.6663.660.11%331
Mar 24, 202563.4263.5963.4263.5963.591.72%585
Mar 21, 202562.5262.5262.5262.5262.52-0.26%149
Mar 20, 202563.0663.0662.6862.6862.52-0.21%334
Mar 19, 202562.8162.8162.8162.8162.660.84%188
Mar 18, 202562.3162.3162.1362.2962.14-1.10%2,442
Mar 17, 202562.9862.9862.9862.9862.830.67%91
Mar 14, 202561.8662.5661.8662.5662.412.02%604
Mar 13, 202562.3362.3361.3261.3261.17-1.38%36,995
Mar 12, 202562.1862.1862.1862.1862.030.22%-
Mar 11, 202562.4462.4461.7962.0561.89-0.97%12,294
Mar 10, 202562.6562.6562.6562.6562.50-2.71%97
Mar 7, 202564.4064.4064.4064.4064.240.73%159
Mar 6, 202563.9463.9463.9463.9463.78-1.56%90
Mar 5, 202564.9265.0164.9264.9564.791.00%49,418
Mar 4, 202564.1464.4163.8964.3164.15-1.10%2,317
Mar 3, 202565.6865.6865.0265.0264.86-1.68%140
Feb 28, 202565.0766.1365.0766.1365.971.39%1,437
Feb 27, 202565.2365.2365.2365.2365.07-1.45%72
Feb 26, 202566.1966.1966.1966.1966.02-0.32%787
Feb 25, 202566.7066.7066.3466.4066.23-0.48%787
Feb 24, 202566.7266.7266.7266.7266.55-0.42%78