FlexShares ESG & Climate US Large Cap Core Index Fund (FEUS) Historical Stock Data

56.36 ↓0.20 (-0.35%)

As of January 24, 2024, 3:43pm EST.

Historical Data

In the past 30 trading days, FEUS is down -0.03% a day on average. There have been 22 days where FlexShares ESG & Climate US Large Cap Core Index Fund closed green and 8 days where FEUS closed red.

Date	Open	Close	Change	Low	High	Volume
2024-05-01	56.37	56.36	↓$0.01 (-0.02%)	56.36	56.40	5.81K
2024-04-30	56.56	56.56	↑$0.00 (0.00%)	56.56	56.56	150
2024-04-29	57.42	57.41	↓$0.01 (-0.02%)	57.34	57.55	1.78K
2024-04-26	57.30	57.30	↑$0.00 (0.00%)	57.30	57.30	100
2024-04-25	56.65	56.65	↑$0.00 (0.00%)	56.65	56.65	126
2024-04-24	56.87	56.87	↑$0.00 (0.00%)	56.87	56.87	100
2024-04-23	56.75	56.74	↓$0.01 (-0.01%)	56.74	56.75	100
2024-04-22	56.22	56.22	↓$0.00 (0.00%)	56.22	56.22	235
2024-04-19	55.80	55.80	↑$0.00 (0.00%)	55.80	55.80	163
2024-04-18	56.41	56.18	↓$0.23 (-0.41%)	56.18	56.42	1.30K
2024-04-17	56.56	56.40	↓$0.16 (-0.28%)	56.40	56.58	3.53K
2024-04-16	56.70	56.70	↑$0.00 (0.00%)	56.70	56.70	69
2024-04-15	56.84	56.84	↑$0.00 (0.00%)	56.84	56.84	39
2024-04-11	58.38	58.38	↑$0.00 (0.00%)	58.38	58.38	80
2024-04-10	58.00	58.00	↑$0.00 (0.00%)	58.00	58.00	191
2024-04-09	58.46	58.46	↑$0.00 (0.00%)	58.46	58.46	12
2024-04-08	58.37	58.37	↑$0.00 (0.00%)	58.37	58.37	29
2024-04-05	57.96	58.41	↑$0.45 (0.78%)	57.96	58.48	808
2024-04-04	58.53	57.88	↓$0.66 (-1.12%)	57.88	58.53	215
2024-04-03	58.74	58.51	↓$0.23 (-0.39%)	58.51	58.74	2.02K
2024-04-02	58.46	58.57	↑$0.11 (0.19%)	58.46	58.57	301
2024-04-01	58.87	58.96	↑$0.09 (0.15%)	58.87	58.96	4.47K
2024-03-28	59.00	59.10	↑$0.10 (0.17%)	58.98	59.10	2.54K
2024-03-26	58.43	58.43	↑$0.00 (0.00%)	58.43	58.43	2
2024-03-25	58.50	58.50	↑$0.00 (0.00%)	58.50	58.50	64
2024-03-22	58.73	58.73	↑$0.00 (0.00%)	58.73	58.73	33
2024-03-21	58.85	58.85	↑$0.00 (0.00%)	58.85	58.85	12
2024-03-20	58.67	58.67	↑$0.00 (0.00%)	58.67	58.67	1
2024-03-19	58.19	58.19	↑$0.00 (0.00%)	58.19	58.19	56
2024-03-15	57.43	57.43	↑$0.00 (0.00%)	57.43	57.43	1