FlexShares ESG & Climate Developed Markets ex-US Core Index Fund (FEDM) Historical Stock Data
49.67 ↑1.06 (2.19%)
As of March 11, 2024, 3:21pm EST.
Historical Data
In the past 30 trading days, FEDM is down -0.13% a day on average. There have been 17 days where FlexShares ESG & Climate Developed Markets ex-US Core Index Fund closed green and 13 days where FEDM closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 48.71 | 48.61 | ↓$0.10 (-0.21%) | 48.61 | 48.71 | 2.38K |
| 2024-04-29 | 49.20 | 49.12 | ↓$0.08 (-0.16%) | 49.12 | 49.20 | 348 |
| 2024-04-26 | 48.83 | 48.90 | ↑$0.07 (0.14%) | 48.83 | 48.92 | 2.35K |
| 2024-04-25 | 48.54 | 48.54 | ↑$0.00 (0.00%) | 48.54 | 48.54 | 25 |
| 2024-04-24 | 48.72 | 48.72 | ↑$0.00 (0.00%) | 48.72 | 48.72 | 70 |
| 2024-04-23 | 48.93 | 48.93 | ↑$0.00 (0.00%) | 48.93 | 48.93 | 7 |
| 2024-04-22 | 48.45 | 48.42 | ↓$0.03 (-0.06%) | 48.42 | 48.45 | 249 |
| 2024-04-19 | 47.82 | 47.82 | ↑$0.00 (0.00%) | 47.82 | 47.82 | 1 |
| 2024-04-18 | 47.91 | 47.74 | ↓$0.17 (-0.36%) | 47.74 | 47.91 | 300 |
| 2024-04-17 | 47.69 | 47.84 | ↑$0.15 (0.31%) | 47.69 | 47.93 | 200 |
| 2024-04-16 | 48.03 | 47.82 | ↓$0.21 (-0.43%) | 47.82 | 48.03 | 1.06K |
| 2024-04-15 | 48.76 | 48.26 | ↓$0.50 (-1.03%) | 48.26 | 48.76 | 0.92K |
| 2024-04-12 | 48.44 | 48.44 | ↑$0.00 (0.00%) | 48.44 | 48.44 | 6 |
| 2024-04-11 | 49.21 | 49.25 | ↑$0.04 (0.09%) | 49.21 | 49.25 | 121 |
| 2024-04-10 | 49.06 | 49.13 | ↑$0.07 (0.15%) | 49.06 | 49.13 | 106 |
| 2024-04-09 | 49.99 | 49.78 | ↓$0.21 (-0.41%) | 49.78 | 49.99 | 202 |
| 2024-04-05 | 49.48 | 49.60 | ↑$0.12 (0.25%) | 49.48 | 49.65 | 536 |
| 2024-04-04 | 50.19 | 49.41 | ↓$0.78 (-1.55%) | 49.41 | 50.21 | 8.80K |
| 2024-04-03 | 49.81 | 49.77 | ↓$0.04 (-0.08%) | 49.77 | 49.81 | 182 |
| 2024-04-02 | 49.48 | 49.48 | ↑$0.00 (0.00%) | 49.48 | 49.48 | 1 |
| 2024-04-01 | 49.91 | 49.89 | ↓$0.02 (-0.05%) | 49.89 | 49.91 | 1.10K |
| 2024-03-28 | 50.05 | 50.05 | ↑$0.00 (0.00%) | 50.05 | 50.05 | 5 |
| 2024-03-27 | 50.11 | 50.18 | ↑$0.07 (0.14%) | 50.11 | 50.18 | 853 |
| 2024-03-25 | 49.83 | 49.76 | ↓$0.07 (-0.13%) | 49.76 | 49.83 | 1.96K |
| 2024-03-22 | 49.87 | 49.87 | ↑$0.00 (0.00%) | 49.87 | 49.87 | 3 |
| 2024-03-21 | 49.93 | 49.97 | ↑$0.04 (0.07%) | 49.93 | 50.03 | 673 |
| 2024-03-20 | 50.01 | 50.01 | ↑$0.00 (0.00%) | 50.01 | 50.01 | 16 |
| 2024-03-19 | 49.57 | 49.52 | ↓$0.05 (-0.09%) | 49.52 | 49.57 | 222 |
| 2024-03-18 | 49.68 | 49.51 | ↓$0.17 (-0.35%) | 49.51 | 49.68 | 7.96K |
| 2024-03-15 | 49.51 | 49.51 | ↑$0.00 (0.00%) | 49.51 | 49.51 | 151 |
Create an account or log in to view more rows.
$FEDM just waiting to short this bad boy.
$FEDM over a thousand shares in now
$FEDM rubbish
$FEDM Come on.. Let it fall.. buy later bulls
$FEDM Momentum is building...
$FEDM to the moon!!! lfG
$FEDM longer we hold
more pressure on the shorts
$FEDM death cross will complete today
$FEDM damn lots of volume came after hours just now
what the?
$FEDM hold