FlexShares ESG & Climate US Large Cap Core Index Fund (FEUS)
NYSEARCA: FEUS · Real-Time Price · USD
59.49
-0.18 (-0.30%)
Apr 15, 2025, 4:00 PM EDT - Market closed
FEUS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 15, 2025 | 59.63 | 59.73 | 59.63 | 59.73 | - | 0.11% | 233 |
| 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 |
| Mar 17, 2025 | 62.98 | 62.98 | 62.98 | 62.98 | 62.83 | 0.67% | 91 |
| Mar 14, 2025 | 61.86 | 62.56 | 61.86 | 62.56 | 62.41 | 2.02% | 604 |
| Mar 13, 2025 | 62.33 | 62.33 | 61.32 | 61.32 | 61.17 | -1.38% | 36,995 |
| Mar 12, 2025 | 62.18 | 62.18 | 62.18 | 62.18 | 62.03 | 0.22% | - |
| Mar 11, 2025 | 62.44 | 62.44 | 61.79 | 62.05 | 61.89 | -0.97% | 12,294 |
| Mar 10, 2025 | 62.65 | 62.65 | 62.65 | 62.65 | 62.50 | -2.71% | 97 |
| Mar 7, 2025 | 64.40 | 64.40 | 64.40 | 64.40 | 64.24 | 0.73% | 159 |
| Mar 6, 2025 | 63.94 | 63.94 | 63.94 | 63.94 | 63.78 | -1.56% | 90 |
| Mar 5, 2025 | 64.92 | 65.01 | 64.92 | 64.95 | 64.79 | 1.00% | 49,418 |
| Mar 4, 2025 | 64.14 | 64.41 | 63.89 | 64.31 | 64.15 | -1.10% | 2,317 |
| Mar 3, 2025 | 65.68 | 65.68 | 65.02 | 65.02 | 64.86 | -1.68% | 140 |
| Feb 28, 2025 | 65.07 | 66.13 | 65.07 | 66.13 | 65.97 | 1.39% | 1,437 |
| Feb 27, 2025 | 65.23 | 65.23 | 65.23 | 65.23 | 65.07 | -1.45% | 72 |
| Feb 26, 2025 | 66.19 | 66.19 | 66.19 | 66.19 | 66.02 | -0.32% | 787 |
| Feb 25, 2025 | 66.70 | 66.70 | 66.34 | 66.40 | 66.23 | -0.48% | 787 |
| Feb 24, 2025 | 66.72 | 66.72 | 66.72 | 66.72 | 66.55 | -0.42% | 78 |
| Feb 21, 2025 | 67.00 | 67.00 | 67.00 | 67.00 | 66.83 | -1.56% | 192 |
| Feb 20, 2025 | 67.98 | 68.06 | 67.98 | 68.06 | 67.89 | -0.35% | 192 |
| Feb 19, 2025 | 68.30 | 68.30 | 68.30 | 68.30 | 68.13 | 0.32% | 32 |
| Feb 18, 2025 | 67.95 | 68.08 | 67.84 | 68.08 | 67.91 | 0.33% | 847 |
| Feb 14, 2025 | 67.86 | 67.86 | 67.86 | 67.86 | 67.69 | - | 7 |
| Feb 13, 2025 | 67.75 | 67.86 | 67.75 | 67.86 | 67.69 | 1.23% | 992 |
| Feb 12, 2025 | 67.07 | 67.07 | 67.03 | 67.03 | 66.87 | -0.08% | 2,093 |
| Feb 11, 2025 | 67.09 | 67.09 | 67.09 | 67.09 | 66.92 | 0.15% | 3 |
| Feb 10, 2025 | 66.99 | 66.99 | 66.99 | 66.99 | 66.82 | 0.61% | 8 |
| Feb 7, 2025 | 66.55 | 66.60 | 66.55 | 66.58 | 66.41 | -1.01% | 661 |
| Feb 6, 2025 | 67.20 | 67.26 | 67.03 | 67.26 | 67.09 | -0.05% | 1,334 |
| Feb 5, 2025 | 67.29 | 67.29 | 67.29 | 67.29 | 67.13 | 0.17% | 210 |
| Feb 4, 2025 | 67.18 | 67.18 | 67.18 | 67.18 | 67.01 | 0.39% | 210 |