Skip to main content
logo
FlexShares ESG & Climate US Large Cap Core Index Fund (FEUS)
NYSEARCA: FEUS · Real-Time Price · USD
73.55
+0.22 (0.30%)
Mar 2, 2026, 4:00 PM EST - Market closed

FEUS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 2, 202673.4973.5573.4973.5573.550.30%255
Feb 27, 202673.2273.3573.1373.3373.33-0.46%1,475
Feb 26, 202673.6773.6773.6773.6773.67-0.49%3
Feb 25, 202673.6974.0473.6274.0474.030.89%2,107
Feb 24, 202672.8173.4472.8173.3873.381.06%3,610
Feb 23, 202673.0173.0272.6072.6172.61-1.32%2,259
Feb 20, 202673.1673.6273.1173.5873.580.70%4,529
Feb 19, 202673.2373.2372.9373.0773.07-0.55%16,116
Feb 18, 202673.5373.5373.4773.4773.470.76%130
Feb 17, 202672.8473.0672.8472.9272.920.10%7,793
Feb 13, 202673.2473.2772.8372.8572.85-0.06%892
Feb 12, 202673.5573.5572.8972.8972.89-1.77%695
Feb 11, 202674.4074.4074.2174.2174.21-0.21%331
Feb 10, 202674.6074.8074.3774.3774.37-0.37%6,044
Feb 9, 202674.2174.6474.2174.6474.640.26%1,042
Feb 6, 202674.4574.4574.4574.4574.451.60%149
Feb 5, 202673.2273.4273.2273.2873.28-1.20%370
Feb 4, 202674.2374.3874.1774.1774.170.11%1,281
Feb 3, 202674.9874.9873.8974.0974.09-1.43%885
Feb 2, 202675.1675.1675.1675.1675.160.68%5
Jan 30, 202674.4674.6574.4674.6574.65-0.14%501
Jan 29, 202674.1074.7674.1074.7674.76-0.33%194
Jan 28, 202675.0575.0575.0075.0075.000.11%913
Jan 27, 202674.9274.9274.9274.9274.920.11%11
Jan 26, 202674.8374.9074.8374.8374.830.64%1,780
Jan 23, 202674.3574.3574.3574.3574.35-0.10%63
Jan 22, 202674.2774.5774.2774.4374.420.75%2,771
Jan 21, 202673.1974.0073.1973.8773.871.28%2,401
Jan 20, 202673.2273.2272.8972.9472.94-2.27%3,269
Jan 16, 202674.6674.6674.6374.6374.63-0.32%1,260
Jan 15, 202675.0675.0674.8774.8774.870.22%128
Jan 14, 202674.7174.7174.7174.7174.71-0.44%572
Jan 13, 202675.0975.0974.8575.0475.04-0.35%2,271
Jan 12, 202675.0575.3675.0575.3075.30-1,144
Jan 9, 202675.1275.3475.0975.3075.300.41%4,992
Jan 8, 202674.7875.0374.7874.9974.990.16%937
Jan 7, 202675.1375.3574.8774.8774.87-0.21%3,015
Jan 6, 202674.7575.0374.7575.0375.030.40%786
Jan 5, 202674.8174.9474.7374.7374.730.72%793
Jan 2, 202674.6574.8074.0574.2074.20-0.37%5,298
Dec 31, 202574.7974.8474.4774.4774.47-0.67%1,220
Dec 30, 202575.0275.0274.9774.9774.97-0.07%142
Dec 29, 202575.1075.1075.0275.0275.02-0.33%329
Dec 26, 202575.2375.2875.2375.2775.270.01%303
Dec 24, 202575.0175.2875.0175.2675.260.30%705
Dec 23, 202574.7275.0474.7275.0475.040.40%1,341
Dec 22, 202574.5674.7874.5674.7474.740.66%2,907
Dec 19, 202574.2874.2874.2574.2574.250.29%4,981
Dec 18, 202574.3074.4674.0374.0373.810.60%5,591
Dec 17, 202573.5973.5973.5973.5973.37-0.99%216