FlexShares ESG & Climate US Large Cap Core Index Fund (FEUS)
NYSEARCA: FEUS · Real-Time Price · USD
67.01
+0.76 (1.15%)
At close: Jan 17, 2025, 9:30 AM
66.90
-0.11 (-0.16%)
After-hours: Jan 17, 2025, 8:00 PM EST
FEUS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 17, 2025 | 67.01 | 67.01 | 66.90 | 66.90 | 66.90 | 0.98% | 206 |
| Jan 16, 2025 | 66.40 | 66.40 | 66.13 | 66.25 | 66.25 | -0.16% | 41,904 |
| Jan 15, 2025 | 66.28 | 66.40 | 66.28 | 66.35 | 66.35 | 1.95% | 9,724 |
| Jan 14, 2025 | 65.22 | 65.22 | 64.87 | 65.09 | 65.09 | -0.04% | 631 |
| Jan 13, 2025 | 64.51 | 65.11 | 64.51 | 65.11 | 65.11 | 0.20% | 612 |
| Jan 10, 2025 | 65.45 | 65.45 | 64.98 | 64.98 | 64.98 | -1.60% | 60,686 |
| Jan 8, 2025 | 65.97 | 66.04 | 65.71 | 66.04 | 66.04 | 0.12% | 1,052 |
| Jan 7, 2025 | 65.90 | 65.96 | 65.90 | 65.96 | 65.96 | -0.98% | 106 |
| Jan 6, 2025 | 67.16 | 67.16 | 66.61 | 66.61 | 66.61 | 0.49% | 3,285 |
| Jan 3, 2025 | 66.25 | 66.29 | 66.25 | 66.29 | 66.29 | 1.24% | 191 |
| Jan 2, 2025 | 65.84 | 65.84 | 65.48 | 65.48 | 65.48 | -0.34% | 819 |
| Dec 31, 2024 | 65.70 | 65.70 | 65.70 | 65.70 | 65.70 | -0.58% | 103 |
| Dec 30, 2024 | 65.85 | 66.08 | 65.85 | 66.08 | 66.08 | -0.87% | 1,310 |
| Dec 27, 2024 | 66.49 | 66.66 | 66.49 | 66.66 | 66.66 | -1.19% | 129 |
| Dec 26, 2024 | 67.46 | 67.46 | 67.46 | 67.46 | 67.46 | 0.09% | 157 |
| Dec 24, 2024 | 67.19 | 67.40 | 67.19 | 67.40 | 67.40 | 0.97% | 242 |
| Dec 23, 2024 | 66.21 | 66.75 | 66.21 | 66.75 | 66.75 | 0.80% | 118 |
| Dec 20, 2024 | 66.63 | 66.63 | 66.22 | 66.22 | 66.22 | 0.47% | 906 |
| Dec 19, 2024 | 65.91 | 65.91 | 65.91 | 65.91 | 65.65 | -0.23% | 48,064 |
| Dec 18, 2024 | 67.82 | 68.10 | 66.07 | 66.07 | 65.81 | -2.70% | 48,064 |
| Dec 17, 2024 | 67.76 | 67.90 | 67.74 | 67.90 | 67.64 | -0.11% | 1,757 |
| Dec 16, 2024 | 67.98 | 67.98 | 67.98 | 67.98 | 67.71 | 0.19% | 1 |
| Dec 13, 2024 | 67.81 | 67.85 | 67.81 | 67.85 | 67.58 | -0.35% | 4,533 |
| Dec 12, 2024 | 68.29 | 68.38 | 68.09 | 68.09 | 67.82 | -0.51% | 597 |
| Dec 11, 2024 | 68.44 | 68.44 | 68.44 | 68.44 | 68.17 | 0.86% | 102 |
| Dec 10, 2024 | 68.06 | 68.06 | 67.85 | 67.85 | 67.58 | -0.14% | 103 |
| Dec 9, 2024 | 67.95 | 67.95 | 67.95 | 67.95 | 67.68 | -0.48% | 145 |
| Dec 6, 2024 | 68.33 | 68.33 | 68.28 | 68.28 | 68.01 | 0.31% | 1,175 |
| Dec 5, 2024 | 68.26 | 68.26 | 68.06 | 68.06 | 67.79 | -0.12% | 328 |
| Dec 4, 2024 | 68.15 | 68.15 | 68.15 | 68.15 | 67.88 | 0.67% | - |
| Dec 3, 2024 | 67.69 | 67.69 | 67.69 | 67.69 | 67.43 | -0.06% | 129 |
| Dec 2, 2024 | 67.62 | 67.73 | 67.62 | 67.73 | 67.47 | 0.23% | 129 |
| Nov 29, 2024 | 67.58 | 67.58 | 67.58 | 67.58 | 67.31 | 0.58% | 2 |
| Nov 27, 2024 | 67.19 | 67.19 | 67.19 | 67.19 | 66.92 | -0.45% | 3 |
| Nov 26, 2024 | 67.30 | 67.49 | 67.30 | 67.49 | 67.23 | 0.43% | 100 |
| Nov 25, 2024 | 67.21 | 67.21 | 67.21 | 67.21 | 66.94 | 0.44% | 42 |
| Nov 22, 2024 | 66.92 | 66.92 | 66.92 | 66.92 | 66.65 | 0.42% | 5 |
| Nov 21, 2024 | 66.00 | 66.67 | 66.00 | 66.64 | 66.37 | 0.64% | 7,749 |
| Nov 20, 2024 | 66.21 | 66.21 | 66.21 | 66.21 | 65.95 | -0.19% | 34 |
| Nov 19, 2024 | 66.10 | 66.34 | 66.10 | 66.34 | 66.08 | 0.46% | 931 |
| Nov 18, 2024 | 66.12 | 66.12 | 66.03 | 66.03 | 65.77 | 0.39% | 507 |
| Nov 15, 2024 | 66.10 | 66.10 | 65.76 | 65.78 | 65.52 | -1.28% | 356 |
| Nov 14, 2024 | 66.63 | 66.63 | 66.63 | 66.63 | 66.37 | -0.56% | 131 |
| Nov 13, 2024 | 67.01 | 67.01 | 67.01 | 67.01 | 66.75 | 0.09% | 20 |
| Nov 12, 2024 | 66.95 | 66.95 | 66.95 | 66.95 | 66.69 | -0.29% | 4 |
| Nov 11, 2024 | 67.15 | 67.15 | 67.15 | 67.15 | 66.88 | 0.38% | 4 |
| Nov 8, 2024 | 66.89 | 66.89 | 66.89 | 66.89 | 66.63 | 0.25% | 3 |
| Nov 7, 2024 | 66.86 | 66.86 | 66.73 | 66.73 | 66.47 | 0.76% | 3,811 |
| Nov 6, 2024 | 66.23 | 66.23 | 66.23 | 66.23 | 65.97 | 2.74% | 100 |
| Nov 5, 2024 | 64.42 | 64.46 | 64.42 | 64.46 | 64.21 | 1.16% | 132 |
| Nov 4, 2024 | 63.72 | 63.72 | 63.72 | 63.72 | 63.47 | -0.29% | 12 |
| Nov 1, 2024 | 64.07 | 64.07 | 63.91 | 63.91 | 63.65 | 0.33% | 181 |
| Oct 31, 2024 | 63.70 | 63.70 | 63.70 | 63.70 | 63.44 | -1.75% | 57 |
| Oct 30, 2024 | 64.83 | 64.83 | 64.83 | 64.83 | 64.58 | -0.20% | 214 |
| Oct 29, 2024 | 65.10 | 65.10 | 64.96 | 64.96 | 64.71 | -0.02% | 214 |
| Oct 28, 2024 | 65.10 | 65.12 | 64.98 | 64.98 | 64.72 | 0.30% | 9,866 |
| Oct 25, 2024 | 65.13 | 65.13 | 64.78 | 64.78 | 64.53 | -0.04% | 231 |
| Oct 24, 2024 | 64.80 | 64.80 | 64.80 | 64.80 | 64.55 | 0.19% | 2 |
| Oct 23, 2024 | 65.01 | 65.01 | 64.68 | 64.68 | 64.43 | -1.01% | 272 |
| Oct 22, 2024 | 65.34 | 65.34 | 65.34 | 65.34 | 65.08 | 0.13% | 3 |
| Oct 21, 2024 | 65.42 | 65.42 | 65.21 | 65.26 | 65.00 | -0.37% | 816 |
| Oct 18, 2024 | 65.45 | 65.50 | 65.45 | 65.50 | 65.24 | 0.26% | 2,036 |
| Oct 17, 2024 | 65.38 | 65.38 | 65.33 | 65.33 | 65.07 | -0.19% | 554 |
| Oct 16, 2024 | 65.22 | 65.46 | 65.22 | 65.46 | 65.20 | 0.47% | 101 |
| Oct 15, 2024 | 65.12 | 65.15 | 65.08 | 65.15 | 64.89 | -0.64% | 391 |
| Oct 14, 2024 | 65.46 | 65.57 | 65.46 | 65.57 | 65.31 | 0.86% | 103 |
| Oct 11, 2024 | 65.01 | 65.01 | 65.01 | 65.01 | 64.75 | 0.46% | 11 |
| Oct 10, 2024 | 64.78 | 64.78 | 64.69 | 64.71 | 64.46 | -0.17% | 1,736 |
| Oct 9, 2024 | 64.69 | 64.82 | 64.69 | 64.82 | 64.57 | 0.65% | 1,559 |
| Oct 8, 2024 | 63.96 | 64.40 | 63.96 | 64.40 | 64.15 | 1.02% | 1,704 |
| Oct 7, 2024 | 64.19 | 64.19 | 63.75 | 63.75 | 63.50 | -0.97% | 448 |
| Oct 4, 2024 | 64.13 | 64.37 | 64.13 | 64.37 | 64.12 | 0.92% | 16,153 |
| Oct 3, 2024 | 63.78 | 63.78 | 63.78 | 63.78 | 63.53 | -0.26% | 20 |
| Oct 2, 2024 | 63.71 | 63.95 | 63.71 | 63.95 | 63.70 | -0.13% | 312 |
| Oct 1, 2024 | 63.92 | 64.03 | 63.92 | 64.03 | 63.78 | -0.93% | 191 |
| Sep 30, 2024 | 64.37 | 64.63 | 64.37 | 64.63 | 64.38 | 0.32% | 231 |
| Sep 27, 2024 | 64.50 | 64.50 | 64.43 | 64.43 | 64.17 | -0.01% | 404 |
| Sep 26, 2024 | 64.39 | 64.43 | 64.39 | 64.43 | 64.18 | 0.39% | 2,174 |
| Sep 25, 2024 | 64.37 | 64.37 | 64.18 | 64.18 | 63.93 | -0.15% | 3,692 |
| Sep 24, 2024 | 64.20 | 64.28 | 64.20 | 64.28 | 64.03 | 0.18% | 2,526 |
| Sep 23, 2024 | 64.14 | 64.19 | 64.14 | 64.16 | 63.91 | 0.19% | 5,742 |
| Sep 20, 2024 | 63.89 | 64.09 | 63.89 | 64.04 | 63.79 | -0.33% | 2,552 |
| Sep 19, 2024 | 64.38 | 64.38 | 64.25 | 64.26 | 63.81 | 1.54% | 711 |
| Sep 18, 2024 | 63.59 | 63.59 | 63.28 | 63.28 | 62.84 | -0.23% | 291 |
| Sep 17, 2024 | 63.68 | 63.78 | 63.40 | 63.42 | 62.98 | -0.01% | 4,832 |
| Sep 16, 2024 | 63.26 | 63.43 | 63.26 | 63.43 | 62.99 | 0.18% | 380 |
| Sep 13, 2024 | 63.32 | 63.32 | 63.32 | 63.32 | 62.88 | 0.46% | 12 |
| Sep 12, 2024 | 63.02 | 63.02 | 63.02 | 63.02 | 62.59 | 0.75% | 12 |
| Sep 11, 2024 | 62.56 | 62.56 | 62.56 | 62.56 | 62.12 | 1.04% | 23 |
| Sep 10, 2024 | 61.84 | 61.92 | 61.84 | 61.92 | 61.49 | 0.54% | 1,232 |
| Sep 9, 2024 | 61.35 | 61.58 | 61.35 | 61.58 | 61.16 | 0.97% | 237 |
| Sep 6, 2024 | 60.99 | 60.99 | 60.99 | 60.99 | 60.57 | -1.63% | 2 |
| Sep 5, 2024 | 62.00 | 62.00 | 62.00 | 62.00 | 61.57 | -0.30% | 290 |
| Sep 4, 2024 | 62.24 | 62.42 | 62.19 | 62.19 | 61.76 | -0.05% | 290 |
| Sep 3, 2024 | 62.54 | 62.54 | 62.22 | 62.22 | 61.79 | -1.97% | 354 |
| Aug 30, 2024 | 62.84 | 63.47 | 62.84 | 63.47 | 63.03 | 1.11% | 657 |
| Aug 29, 2024 | 63.28 | 63.28 | 62.77 | 62.77 | 62.34 | -0.14% | 894 |
| Aug 28, 2024 | 62.86 | 62.86 | 62.86 | 62.86 | 62.42 | -0.51% | 128 |
| Aug 27, 2024 | 63.18 | 63.18 | 63.18 | 63.18 | 62.74 | 0.15% | 49 |
| Aug 26, 2024 | 63.08 | 63.08 | 63.08 | 63.08 | 62.65 | -0.32% | 7 |