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

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 29, 202465.1065.1064.9664.9664.96-0.02%214
Oct 28, 202465.1065.1264.9864.9864.980.30%9,866
Oct 25, 202465.1365.1364.7864.7864.78-0.04%231
Oct 24, 202464.8064.8064.8064.8064.800.19%2
Oct 23, 202465.0165.0164.6864.6864.68-1.01%272
Oct 22, 202465.3465.3465.3465.3465.340.13%3
Oct 21, 202465.4265.4265.2165.2665.26-0.37%816
Oct 18, 202465.4565.5065.4565.5065.500.26%2,036
Oct 17, 202465.3865.3865.3365.3365.33-0.19%554
Oct 16, 202465.2265.4665.2265.4665.460.47%101
Oct 15, 202465.1265.1565.0865.1565.15-0.64%391
Oct 14, 202465.4665.5765.4665.5765.570.86%103
Oct 11, 202465.0165.0165.0165.0165.010.46%11
Oct 10, 202464.7864.7864.6964.7164.71-0.17%1,736
Oct 9, 202464.6964.8264.6964.8264.820.65%1,559
Oct 8, 202463.9664.4063.9664.4064.401.02%1,704
Oct 7, 202464.1964.1963.7563.7563.75-0.97%448
Oct 4, 202464.1364.3764.1364.3764.370.92%16,153
Oct 3, 202463.7863.7863.7863.7863.78-0.26%20
Oct 2, 202463.7163.9563.7163.9563.95-0.13%312
Oct 1, 202463.9264.0363.9264.0364.03-0.93%191
Sep 30, 202464.3764.6364.3764.6364.630.32%231
Sep 27, 202464.5064.5064.4364.4364.43-0.01%404
Sep 26, 202464.3964.4364.3964.4364.430.39%2,174
Sep 25, 202464.3764.3764.1864.1864.18-0.15%3,692
Sep 24, 202464.2064.2864.2064.2864.280.18%2,526
Sep 23, 202464.1464.1964.1464.1664.160.19%5,742
Sep 20, 202463.8964.0963.8964.0464.04-0.33%2,552
Sep 19, 202464.3864.3864.2564.2664.061.54%711
Sep 18, 202463.5963.5963.2863.2863.09-0.23%291
Sep 17, 202463.6863.7863.4063.4263.23-0.01%4,832
Sep 16, 202463.2663.4363.2663.4363.240.18%380
Sep 13, 202463.3263.3263.3263.3263.120.46%12
Sep 12, 202463.0263.0263.0263.0262.830.75%12
Sep 11, 202462.5662.5662.5662.5662.371.04%23
Sep 10, 202461.8461.9261.8461.9261.730.54%1,232
Sep 9, 202461.3561.5861.3561.5861.400.97%237
Sep 6, 202460.9960.9960.9960.9960.81-1.63%2
Sep 5, 202462.0062.0062.0062.0061.81-0.30%290
Sep 4, 202462.2462.4262.1962.1962.00-0.05%290
Sep 3, 202462.5462.5462.2262.2262.03-1.97%354
Aug 30, 202462.8463.4762.8463.4763.281.11%657
Aug 29, 202463.2863.2862.7762.7762.58-0.14%894
Aug 28, 202462.8662.8662.8662.8662.67-0.51%128
Aug 27, 202463.1863.1863.1863.1862.990.15%49
Aug 26, 202463.0863.0863.0863.0862.89-0.32%7
Aug 23, 202463.2963.2963.2963.2963.101.32%28
Aug 22, 202463.3263.3262.4662.4662.27-1.05%1,038
Aug 21, 202463.0363.1263.0363.1262.930.50%161
Aug 20, 202462.9962.9962.7962.8162.62-0.11%485
Aug 19, 202462.6262.8862.6262.8862.690.95%100
Aug 16, 202462.2962.2962.2962.2962.100.30%51
Aug 15, 202462.1162.1162.1062.1061.921.57%336
Aug 14, 202460.8261.1460.8261.1460.960.42%1,036
Aug 13, 202460.8860.8860.8860.8860.701.79%215
Aug 12, 202459.8860.0459.8159.8159.64-0.12%1,059
Aug 9, 202459.6059.8859.6059.8859.700.57%17,210
Aug 8, 202459.3759.5559.3759.5559.372.08%191
Aug 7, 202459.4659.4658.3358.3358.16-0.85%8,576
Aug 6, 202459.3259.3258.8458.8458.661.14%510
Aug 5, 202458.6258.6258.0558.1858.00-3.34%2,336
Aug 2, 202460.5860.5860.1960.1960.01-2.04%200
Aug 1, 202462.6462.6461.4461.4461.25-1.21%180
Jul 31, 202462.1962.1962.1962.1962.001.26%201
Jul 30, 202461.3061.4261.3061.4261.23-0.44%201
Jul 29, 202461.6961.6961.6961.6961.500.30%3
Jul 26, 202461.5061.5061.5061.5061.320.98%103
Jul 25, 202460.9160.9160.9160.9160.73-0.36%103
Jul 24, 202461.3161.3161.1361.1360.94-2.45%189
Jul 23, 202462.6662.6662.6662.6662.48-0.22%99
Jul 22, 202462.8062.8062.8062.8062.611.17%99
Jul 19, 202462.3662.3662.0862.0861.89-0.77%702
Jul 18, 202462.7662.7662.5662.5662.37-0.75%1,554
Jul 17, 202463.1963.1963.0363.0362.84-1.20%102
Jul 16, 202463.8063.8063.8063.8063.610.67%149
Jul 15, 202463.5063.5063.3863.3863.180.18%149
Jul 12, 202463.0763.2663.0763.2663.070.50%240
Jul 11, 202462.9262.9562.9262.9562.76-0.89%301
Jul 10, 202463.0563.5163.0563.5163.321.01%1,172
Jul 9, 202462.8762.8762.8762.8762.680.22%-
Jul 8, 202462.7462.7462.7462.7462.550.08%-
Jul 5, 202462.4862.6962.4862.6962.500.69%131
Jul 3, 202462.2562.2562.2562.2562.070.58%90
Jul 2, 202461.9061.9061.9061.9061.710.63%107
Jul 1, 202461.4561.5161.4061.5161.330.41%4,211
Jun 28, 202461.2661.2661.2661.2661.08-0.52%7
Jun 27, 202461.5861.5861.5861.5861.40-0.06%8
Jun 26, 202461.6261.6261.6261.6261.440.21%85
Jun 25, 202461.4261.4961.3961.4961.310.40%990
Jun 24, 202461.2561.2561.2561.2561.07-0.22%10
Jun 21, 202461.3861.3861.3861.3861.20-0.32%95
Jun 20, 202461.6761.6961.5861.5861.24-0.05%911
Jun 18, 202461.5861.6161.5861.6161.270.24%1,158
Jun 17, 202461.0261.4661.0261.4661.120.78%321
Jun 14, 202460.9560.9960.9560.9960.65-0.06%196
Jun 13, 202460.8161.0360.8161.0360.690.06%104
Jun 12, 202461.1261.1360.9760.9960.650.74%1,158
Jun 11, 202460.0860.5460.0860.5460.200.48%7,758
Jun 10, 202460.2960.2960.2360.2559.910.13%757
Jun 7, 202460.1360.3460.1360.1759.83-3,298