FlexShares ESG & Climate US Large Cap Core Index Fund (FEUS)
NYSEARCA: FEUS · Real-Time Price · USD
70.51
+0.08 (0.11%)
At close: Apr 2, 2026, 4:00 PM EDT
70.51
0.00 (0.00%)
After-hours: Apr 2, 2026, 8:00 PM EDT
FEUS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 70.51 | 70.51 | 70.51 | 70.51 | 70.51 | 0.12% | 4 |
| Apr 1, 2026 | 70.30 | 70.74 | 70.30 | 70.43 | 70.43 | 0.87% | 1,254 |
| Mar 31, 2026 | 69.05 | 69.82 | 68.75 | 69.82 | 69.82 | 2.76% | 8,486 |
| Mar 30, 2026 | 67.95 | 67.95 | 67.95 | 67.95 | 67.95 | -0.39% | 24 |
| Mar 27, 2026 | 68.21 | 68.21 | 68.21 | 68.21 | 68.21 | -1.74% | 117 |
| Mar 26, 2026 | 69.42 | 69.42 | 69.42 | 69.42 | 69.42 | -1.59% | 96 |
| Mar 25, 2026 | 70.54 | 70.54 | 70.54 | 70.54 | 70.54 | 0.71% | 157 |
| Mar 24, 2026 | 70.31 | 70.34 | 70.04 | 70.04 | 70.04 | -0.55% | 405 |
| Mar 23, 2026 | 71.09 | 71.09 | 70.43 | 70.43 | 70.43 | 1.24% | 1,520 |
| Mar 20, 2026 | 69.32 | 69.57 | 69.32 | 69.57 | 69.57 | -1.69% | 643 |
| Mar 19, 2026 | 70.46 | 70.77 | 70.33 | 70.77 | 70.60 | -0.29% | 29,971 |
| Mar 18, 2026 | 71.65 | 71.65 | 70.98 | 70.98 | 70.81 | -1.31% | 9,235 |
| Mar 17, 2026 | 72.06 | 72.06 | 71.92 | 71.92 | 71.74 | 0.37% | 648 |
| Mar 16, 2026 | 71.65 | 71.65 | 71.65 | 71.65 | 71.48 | 1.05% | 156 |
| Mar 13, 2026 | 71.08 | 71.08 | 70.91 | 70.91 | 70.73 | -0.73% | 618 |
| Mar 12, 2026 | 71.83 | 71.83 | 71.42 | 71.42 | 71.25 | -1.55% | 616 |
| Mar 11, 2026 | 72.54 | 72.55 | 72.50 | 72.55 | 72.37 | -0.03% | 8,949 |
| Mar 10, 2026 | 73.04 | 73.04 | 72.53 | 72.57 | 72.40 | -0.14% | 4,125 |
| Mar 9, 2026 | 71.18 | 72.67 | 71.18 | 72.67 | 72.49 | 0.67% | 7,359 |
| Mar 6, 2026 | 72.13 | 72.40 | 72.09 | 72.19 | 72.01 | -1.21% | 3,638 |
| Mar 5, 2026 | 73.12 | 73.50 | 72.59 | 73.07 | 72.89 | -0.60% | 5,047 |
| Mar 4, 2026 | 73.05 | 73.62 | 73.05 | 73.51 | 73.33 | 0.84% | 3,156 |
| Mar 3, 2026 | 72.36 | 73.14 | 72.02 | 72.90 | 72.73 | -0.89% | 3,901 |
| Mar 2, 2026 | 73.49 | 73.55 | 73.49 | 73.55 | 73.38 | 0.30% | 255 |
| Feb 27, 2026 | 73.22 | 73.35 | 73.13 | 73.33 | 73.15 | -0.46% | 1,475 |
| Feb 26, 2026 | 73.67 | 73.67 | 73.67 | 73.67 | 73.49 | -0.49% | 3 |
| Feb 25, 2026 | 73.69 | 74.04 | 73.62 | 74.04 | 73.86 | 0.89% | 2,107 |
| Feb 24, 2026 | 72.81 | 73.44 | 72.81 | 73.38 | 73.20 | 1.06% | 3,610 |
| Feb 23, 2026 | 73.01 | 73.02 | 72.60 | 72.61 | 72.44 | -1.32% | 2,259 |
| Feb 20, 2026 | 73.16 | 73.62 | 73.11 | 73.58 | 73.40 | 0.70% | 4,529 |
| Feb 19, 2026 | 73.23 | 73.23 | 72.93 | 73.07 | 72.89 | -0.55% | 16,116 |
| Feb 18, 2026 | 73.53 | 73.53 | 73.47 | 73.47 | 73.30 | 0.76% | 130 |
| Feb 17, 2026 | 72.84 | 73.06 | 72.84 | 72.92 | 72.74 | 0.10% | 7,793 |
| Feb 13, 2026 | 73.24 | 73.27 | 72.83 | 72.85 | 72.67 | -0.06% | 892 |
| Feb 12, 2026 | 73.55 | 73.55 | 72.89 | 72.89 | 72.72 | -1.77% | 695 |
| Feb 11, 2026 | 74.40 | 74.40 | 74.21 | 74.21 | 74.03 | -0.21% | 331 |
| Feb 10, 2026 | 74.60 | 74.80 | 74.37 | 74.37 | 74.19 | -0.37% | 6,044 |
| Feb 9, 2026 | 74.21 | 74.64 | 74.21 | 74.64 | 74.46 | 0.26% | 1,042 |
| Feb 6, 2026 | 74.45 | 74.45 | 74.45 | 74.45 | 74.27 | 1.60% | 149 |
| Feb 5, 2026 | 73.22 | 73.42 | 73.22 | 73.28 | 73.10 | -1.20% | 370 |
| Feb 4, 2026 | 74.23 | 74.38 | 74.17 | 74.17 | 73.99 | 0.11% | 1,281 |
| Feb 3, 2026 | 74.98 | 74.98 | 73.89 | 74.09 | 73.91 | -1.43% | 885 |
| Feb 2, 2026 | 75.16 | 75.16 | 75.16 | 75.16 | 74.98 | 0.68% | 5 |
| Jan 30, 2026 | 74.46 | 74.65 | 74.46 | 74.65 | 74.47 | -0.14% | 501 |
| Jan 29, 2026 | 74.10 | 74.76 | 74.10 | 74.76 | 74.58 | -0.33% | 194 |
| Jan 28, 2026 | 75.05 | 75.05 | 75.00 | 75.00 | 74.82 | 0.11% | 913 |
| Jan 27, 2026 | 74.92 | 74.92 | 74.92 | 74.92 | 74.74 | 0.11% | 11 |
| Jan 26, 2026 | 74.83 | 74.90 | 74.83 | 74.83 | 74.65 | 0.64% | 1,780 |
| Jan 23, 2026 | 74.35 | 74.35 | 74.35 | 74.35 | 74.17 | -0.10% | 63 |
| Jan 22, 2026 | 74.27 | 74.57 | 74.27 | 74.43 | 74.25 | 0.75% | 2,771 |