FlexShares ESG & Climate US Large Cap Core Index Fund (FEUS)
NYSEARCA: FEUS · Real-Time Price · USD
64.96
-0.01 (-0.02%)
At close: Oct 29, 2024, 2:56 PM
65.10
+0.14 (0.21%)
After-hours: Oct 29, 2024, 2:56 PM EDT
FEUS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2024 | 65.10 | 65.10 | 64.96 | 64.96 | 64.96 | -0.02% | 214 |
| Oct 28, 2024 | 65.10 | 65.12 | 64.98 | 64.98 | 64.98 | 0.30% | 9,866 |
| Oct 25, 2024 | 65.13 | 65.13 | 64.78 | 64.78 | 64.78 | -0.04% | 231 |
| Oct 24, 2024 | 64.80 | 64.80 | 64.80 | 64.80 | 64.80 | 0.19% | 2 |
| Oct 23, 2024 | 65.01 | 65.01 | 64.68 | 64.68 | 64.68 | -1.01% | 272 |
| Oct 22, 2024 | 65.34 | 65.34 | 65.34 | 65.34 | 65.34 | 0.13% | 3 |
| Oct 21, 2024 | 65.42 | 65.42 | 65.21 | 65.26 | 65.26 | -0.37% | 816 |
| Oct 18, 2024 | 65.45 | 65.50 | 65.45 | 65.50 | 65.50 | 0.26% | 2,036 |
| Oct 17, 2024 | 65.38 | 65.38 | 65.33 | 65.33 | 65.33 | -0.19% | 554 |
| Oct 16, 2024 | 65.22 | 65.46 | 65.22 | 65.46 | 65.46 | 0.47% | 101 |
| Oct 15, 2024 | 65.12 | 65.15 | 65.08 | 65.15 | 65.15 | -0.64% | 391 |
| Oct 14, 2024 | 65.46 | 65.57 | 65.46 | 65.57 | 65.57 | 0.86% | 103 |
| Oct 11, 2024 | 65.01 | 65.01 | 65.01 | 65.01 | 65.01 | 0.46% | 11 |
| Oct 10, 2024 | 64.78 | 64.78 | 64.69 | 64.71 | 64.71 | -0.17% | 1,736 |
| Oct 9, 2024 | 64.69 | 64.82 | 64.69 | 64.82 | 64.82 | 0.65% | 1,559 |
| Oct 8, 2024 | 63.96 | 64.40 | 63.96 | 64.40 | 64.40 | 1.02% | 1,704 |
| Oct 7, 2024 | 64.19 | 64.19 | 63.75 | 63.75 | 63.75 | -0.97% | 448 |
| Oct 4, 2024 | 64.13 | 64.37 | 64.13 | 64.37 | 64.37 | 0.92% | 16,153 |
| Oct 3, 2024 | 63.78 | 63.78 | 63.78 | 63.78 | 63.78 | -0.26% | 20 |
| Oct 2, 2024 | 63.71 | 63.95 | 63.71 | 63.95 | 63.95 | -0.13% | 312 |
| Oct 1, 2024 | 63.92 | 64.03 | 63.92 | 64.03 | 64.03 | -0.93% | 191 |
| Sep 30, 2024 | 64.37 | 64.63 | 64.37 | 64.63 | 64.63 | 0.32% | 231 |
| Sep 27, 2024 | 64.50 | 64.50 | 64.43 | 64.43 | 64.43 | -0.01% | 404 |
| Sep 26, 2024 | 64.39 | 64.43 | 64.39 | 64.43 | 64.43 | 0.39% | 2,174 |
| Sep 25, 2024 | 64.37 | 64.37 | 64.18 | 64.18 | 64.18 | -0.15% | 3,692 |
| Sep 24, 2024 | 64.20 | 64.28 | 64.20 | 64.28 | 64.28 | 0.18% | 2,526 |
| Sep 23, 2024 | 64.14 | 64.19 | 64.14 | 64.16 | 64.16 | 0.19% | 5,742 |
| Sep 20, 2024 | 63.89 | 64.09 | 63.89 | 64.04 | 64.04 | -0.33% | 2,552 |
| Sep 19, 2024 | 64.38 | 64.38 | 64.25 | 64.26 | 64.06 | 1.54% | 711 |
| Sep 18, 2024 | 63.59 | 63.59 | 63.28 | 63.28 | 63.09 | -0.23% | 291 |
| Sep 17, 2024 | 63.68 | 63.78 | 63.40 | 63.42 | 63.23 | -0.01% | 4,832 |
| Sep 16, 2024 | 63.26 | 63.43 | 63.26 | 63.43 | 63.24 | 0.18% | 380 |
| Sep 13, 2024 | 63.32 | 63.32 | 63.32 | 63.32 | 63.12 | 0.46% | 12 |
| Sep 12, 2024 | 63.02 | 63.02 | 63.02 | 63.02 | 62.83 | 0.75% | 12 |
| Sep 11, 2024 | 62.56 | 62.56 | 62.56 | 62.56 | 62.37 | 1.04% | 23 |
| Sep 10, 2024 | 61.84 | 61.92 | 61.84 | 61.92 | 61.73 | 0.54% | 1,232 |
| Sep 9, 2024 | 61.35 | 61.58 | 61.35 | 61.58 | 61.40 | 0.97% | 237 |
| Sep 6, 2024 | 60.99 | 60.99 | 60.99 | 60.99 | 60.81 | -1.63% | 2 |
| Sep 5, 2024 | 62.00 | 62.00 | 62.00 | 62.00 | 61.81 | -0.30% | 290 |
| Sep 4, 2024 | 62.24 | 62.42 | 62.19 | 62.19 | 62.00 | -0.05% | 290 |
| Sep 3, 2024 | 62.54 | 62.54 | 62.22 | 62.22 | 62.03 | -1.97% | 354 |
| Aug 30, 2024 | 62.84 | 63.47 | 62.84 | 63.47 | 63.28 | 1.11% | 657 |
| Aug 29, 2024 | 63.28 | 63.28 | 62.77 | 62.77 | 62.58 | -0.14% | 894 |
| Aug 28, 2024 | 62.86 | 62.86 | 62.86 | 62.86 | 62.67 | -0.51% | 128 |
| Aug 27, 2024 | 63.18 | 63.18 | 63.18 | 63.18 | 62.99 | 0.15% | 49 |
| Aug 26, 2024 | 63.08 | 63.08 | 63.08 | 63.08 | 62.89 | -0.32% | 7 |
| Aug 23, 2024 | 63.29 | 63.29 | 63.29 | 63.29 | 63.10 | 1.32% | 28 |
| Aug 22, 2024 | 63.32 | 63.32 | 62.46 | 62.46 | 62.27 | -1.05% | 1,038 |
| Aug 21, 2024 | 63.03 | 63.12 | 63.03 | 63.12 | 62.93 | 0.50% | 161 |
| Aug 20, 2024 | 62.99 | 62.99 | 62.79 | 62.81 | 62.62 | -0.11% | 485 |
| Aug 19, 2024 | 62.62 | 62.88 | 62.62 | 62.88 | 62.69 | 0.95% | 100 |
| Aug 16, 2024 | 62.29 | 62.29 | 62.29 | 62.29 | 62.10 | 0.30% | 51 |
| Aug 15, 2024 | 62.11 | 62.11 | 62.10 | 62.10 | 61.92 | 1.57% | 336 |
| Aug 14, 2024 | 60.82 | 61.14 | 60.82 | 61.14 | 60.96 | 0.42% | 1,036 |
| Aug 13, 2024 | 60.88 | 60.88 | 60.88 | 60.88 | 60.70 | 1.79% | 215 |
| Aug 12, 2024 | 59.88 | 60.04 | 59.81 | 59.81 | 59.64 | -0.12% | 1,059 |
| Aug 9, 2024 | 59.60 | 59.88 | 59.60 | 59.88 | 59.70 | 0.57% | 17,210 |
| Aug 8, 2024 | 59.37 | 59.55 | 59.37 | 59.55 | 59.37 | 2.08% | 191 |
| Aug 7, 2024 | 59.46 | 59.46 | 58.33 | 58.33 | 58.16 | -0.85% | 8,576 |
| Aug 6, 2024 | 59.32 | 59.32 | 58.84 | 58.84 | 58.66 | 1.14% | 510 |
| Aug 5, 2024 | 58.62 | 58.62 | 58.05 | 58.18 | 58.00 | -3.34% | 2,336 |
| Aug 2, 2024 | 60.58 | 60.58 | 60.19 | 60.19 | 60.01 | -2.04% | 200 |
| Aug 1, 2024 | 62.64 | 62.64 | 61.44 | 61.44 | 61.25 | -1.21% | 180 |
| Jul 31, 2024 | 62.19 | 62.19 | 62.19 | 62.19 | 62.00 | 1.26% | 201 |
| Jul 30, 2024 | 61.30 | 61.42 | 61.30 | 61.42 | 61.23 | -0.44% | 201 |
| Jul 29, 2024 | 61.69 | 61.69 | 61.69 | 61.69 | 61.50 | 0.30% | 3 |
| Jul 26, 2024 | 61.50 | 61.50 | 61.50 | 61.50 | 61.32 | 0.98% | 103 |
| Jul 25, 2024 | 60.91 | 60.91 | 60.91 | 60.91 | 60.73 | -0.36% | 103 |
| Jul 24, 2024 | 61.31 | 61.31 | 61.13 | 61.13 | 60.94 | -2.45% | 189 |
| Jul 23, 2024 | 62.66 | 62.66 | 62.66 | 62.66 | 62.48 | -0.22% | 99 |
| Jul 22, 2024 | 62.80 | 62.80 | 62.80 | 62.80 | 62.61 | 1.17% | 99 |
| Jul 19, 2024 | 62.36 | 62.36 | 62.08 | 62.08 | 61.89 | -0.77% | 702 |
| Jul 18, 2024 | 62.76 | 62.76 | 62.56 | 62.56 | 62.37 | -0.75% | 1,554 |
| Jul 17, 2024 | 63.19 | 63.19 | 63.03 | 63.03 | 62.84 | -1.20% | 102 |
| Jul 16, 2024 | 63.80 | 63.80 | 63.80 | 63.80 | 63.61 | 0.67% | 149 |
| Jul 15, 2024 | 63.50 | 63.50 | 63.38 | 63.38 | 63.18 | 0.18% | 149 |
| Jul 12, 2024 | 63.07 | 63.26 | 63.07 | 63.26 | 63.07 | 0.50% | 240 |
| Jul 11, 2024 | 62.92 | 62.95 | 62.92 | 62.95 | 62.76 | -0.89% | 301 |
| Jul 10, 2024 | 63.05 | 63.51 | 63.05 | 63.51 | 63.32 | 1.01% | 1,172 |
| Jul 9, 2024 | 62.87 | 62.87 | 62.87 | 62.87 | 62.68 | 0.22% | - |
| Jul 8, 2024 | 62.74 | 62.74 | 62.74 | 62.74 | 62.55 | 0.08% | - |
| Jul 5, 2024 | 62.48 | 62.69 | 62.48 | 62.69 | 62.50 | 0.69% | 131 |
| Jul 3, 2024 | 62.25 | 62.25 | 62.25 | 62.25 | 62.07 | 0.58% | 90 |
| Jul 2, 2024 | 61.90 | 61.90 | 61.90 | 61.90 | 61.71 | 0.63% | 107 |
| Jul 1, 2024 | 61.45 | 61.51 | 61.40 | 61.51 | 61.33 | 0.41% | 4,211 |
| Jun 28, 2024 | 61.26 | 61.26 | 61.26 | 61.26 | 61.08 | -0.52% | 7 |
| Jun 27, 2024 | 61.58 | 61.58 | 61.58 | 61.58 | 61.40 | -0.06% | 8 |
| Jun 26, 2024 | 61.62 | 61.62 | 61.62 | 61.62 | 61.44 | 0.21% | 85 |
| Jun 25, 2024 | 61.42 | 61.49 | 61.39 | 61.49 | 61.31 | 0.40% | 990 |
| Jun 24, 2024 | 61.25 | 61.25 | 61.25 | 61.25 | 61.07 | -0.22% | 10 |
| Jun 21, 2024 | 61.38 | 61.38 | 61.38 | 61.38 | 61.20 | -0.32% | 95 |
| Jun 20, 2024 | 61.67 | 61.69 | 61.58 | 61.58 | 61.24 | -0.05% | 911 |
| Jun 18, 2024 | 61.58 | 61.61 | 61.58 | 61.61 | 61.27 | 0.24% | 1,158 |
| Jun 17, 2024 | 61.02 | 61.46 | 61.02 | 61.46 | 61.12 | 0.78% | 321 |
| Jun 14, 2024 | 60.95 | 60.99 | 60.95 | 60.99 | 60.65 | -0.06% | 196 |
| Jun 13, 2024 | 60.81 | 61.03 | 60.81 | 61.03 | 60.69 | 0.06% | 104 |
| Jun 12, 2024 | 61.12 | 61.13 | 60.97 | 60.99 | 60.65 | 0.74% | 1,158 |
| Jun 11, 2024 | 60.08 | 60.54 | 60.08 | 60.54 | 60.20 | 0.48% | 7,758 |
| Jun 10, 2024 | 60.29 | 60.29 | 60.23 | 60.25 | 59.91 | 0.13% | 757 |
| Jun 7, 2024 | 60.13 | 60.34 | 60.13 | 60.17 | 59.83 | - | 3,298 |