Skip to main content
logo
FlexShares ESG & Climate US Large Cap Core Index Fund (FEUS)
NYSEARCA: FEUS · Real-Time Price · USD
84.89
0.00 (0.00%)
Aug 14, 2026, 10:17 AM EDT - Market open

FEUS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 14, 202684.9184.9884.8984.89--5
Aug 13, 202684.8984.8984.8984.8984.890.72%76
Aug 12, 202684.2884.2884.2884.2884.280.31%120
Aug 11, 202684.0384.0384.0384.0384.03-0.32%83
Aug 10, 202684.3484.3484.3084.3084.30-0.11%527
Aug 7, 202684.3984.3984.3984.3984.390.73%89
Aug 6, 202683.7783.7883.7783.7883.78-0.32%370
Aug 5, 202684.0584.0584.0584.0584.05-0.02%16
Aug 4, 202683.9984.0683.9984.0684.061.77%110
Aug 3, 202682.4382.6682.4382.6082.601.29%2,975
Jul 31, 202680.8681.5580.8681.5581.550.93%181
Jul 30, 202680.4880.8180.4880.8080.791.41%228
Jul 29, 202680.0980.0979.6779.6779.67-1.35%1,521
Jul 28, 202680.8280.8280.7680.7680.760.43%156
Jul 27, 202680.4280.4280.4280.4280.420.21%13
Jul 24, 202680.2580.2580.2580.2580.250.31%16
Jul 23, 202679.8980.0079.8980.0080.00-1.57%204
Jul 22, 202681.3581.3581.2881.2881.28-0.07%112
Jul 21, 202681.3181.3381.3181.3381.330.75%160
Jul 20, 202681.1381.1380.7380.7380.73-0.34%618
Jul 17, 202681.0581.0581.0181.0181.01-0.76%292
Jul 16, 202681.6681.6681.6381.6381.63-0.47%215
Jul 15, 202681.8682.0281.8682.0282.020.42%190
Jul 14, 202681.5381.6881.5381.6881.680.26%317
Jul 13, 202681.5081.5081.4781.4781.47-0.54%164
Jul 10, 202681.5181.9181.5181.9181.910.53%371
Jul 9, 202681.4681.4781.4681.4781.470.73%220
Jul 8, 202680.8880.8880.8880.8880.88-0.22%35
Jul 7, 202680.8981.0680.8981.0681.06-0.18%27,358
Jul 6, 202681.2081.2081.2081.2081.200.72%44
Jul 2, 202680.4680.6280.4680.6280.620.01%408
Jul 1, 202680.7880.7880.6180.6180.61-244
Jun 30, 202680.1980.6180.1980.6180.610.68%338
Jun 29, 202679.3080.1279.3080.0680.061.07%395
Jun 26, 202679.1079.2279.1079.2279.220.24%2,568
Jun 25, 202679.3179.3579.0279.0379.03-0.33%2,086
Jun 24, 202679.2979.2979.2979.2979.29-0.33%99
Jun 23, 202679.6479.6479.5679.5679.56-1.00%2,233
Jun 22, 202680.8080.8080.3680.3680.36-0.35%303
Jun 18, 202680.6580.6580.6580.6580.651.00%86
Jun 17, 202681.0481.0480.0480.0879.85-1.41%505
Jun 16, 202681.2181.2281.2181.2280.99-0.37%343
Jun 15, 202681.8181.8181.5381.5381.301.36%737
Jun 12, 202680.2880.4380.2880.4380.210.44%945
Jun 11, 202678.6880.0878.6880.0879.861.51%623
Jun 10, 202679.7979.7978.8978.8978.67-1.46%785
Jun 9, 202680.9480.9479.0280.0579.83-0.50%4,519
Jun 8, 202680.6481.1180.4580.4680.230.15%3,775
Jun 5, 202681.5781.5780.2680.3480.11-2.58%1,335
Jun 4, 202682.2482.5782.2482.4682.230.65%2,162