Skip to main content
logo
FlexShares ESG & Climate US Large Cap Core Index Fund (FEUS)
NYSEARCA: FEUS · Real-Time Price · USD
74.09
-1.07 (-1.43%)
At close: Feb 3, 2026, 4:00 PM EST
74.09
0.00 (0.00%)
After-hours: Feb 3, 2026, 8:00 PM EST

FEUS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Dec 16, 202574.2674.3473.8774.3374.10-0.16%1,244
Dec 15, 202574.4774.4774.3274.4574.22-0.09%1,859
Dec 12, 202575.1475.1474.5274.5274.29-0.71%1,065
Dec 11, 202574.7275.0574.7275.0574.820.21%513
Dec 10, 202574.4374.8974.3874.8974.670.63%3,342
Dec 9, 202574.4274.4274.4274.4274.200.04%16
Dec 8, 202574.5674.5774.3974.3974.17-0.59%1,023
Dec 5, 202574.8374.8374.8374.8374.610.44%3
Dec 4, 202574.7074.7074.5074.5074.280.02%373
Dec 3, 202574.4874.4874.4874.4874.260.30%88
Dec 2, 202574.2674.2674.2674.2674.040.38%6
Dec 1, 202574.0374.0373.9873.9873.76-0.45%210
Nov 28, 202574.0774.3274.0774.3274.100.53%316
Nov 26, 202573.9873.9873.9373.9373.710.49%1,743
Nov 25, 202572.8473.5772.8473.5773.351.00%392
Nov 24, 202572.7572.9172.7572.8472.621.58%911
Nov 21, 202571.3771.7171.0871.7171.501.13%305
Nov 20, 202571.8071.8070.9170.9170.70-1.19%784