FlexShares ESG & Climate Emerging Markets Core Index Fund (FEEM) Historical Stock Data
45.61 ↑0.08 (0.18%)
As of October 5, 2023, 11:35am EST.
Historical Data
In the past 30 trading days, FEEM is down 0.00% a day on average. There have been 28 days where FlexShares ESG & Climate Emerging Markets Core Index Fund closed green and 2 days where FEEM closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-18 | 45.61 | 45.61 | ↑$0.00 (0.00%) | 45.61 | 45.61 | 11 |
| 2024-04-16 | 45.52 | 45.52 | ↑$0.00 (0.00%) | 45.52 | 45.52 | 2 |
| 2024-04-15 | 46.21 | 46.21 | ↑$0.00 (0.00%) | 46.21 | 46.21 | 12 |
| 2024-04-12 | 46.54 | 46.54 | ↑$0.00 (0.00%) | 46.54 | 46.54 | 22 |
| 2024-04-11 | 47.77 | 47.77 | ↑$0.00 (0.00%) | 47.77 | 47.77 | 2 |
| 2024-04-10 | 47.48 | 47.48 | ↑$0.00 (0.00%) | 47.48 | 47.48 | 15 |
| 2024-04-08 | 47.71 | 47.66 | ↓$0.05 (-0.10%) | 47.66 | 47.71 | 554 |
| 2024-04-04 | 47.43 | 47.43 | ↑$0.00 (0.00%) | 47.43 | 47.43 | 2 |
| 2024-04-03 | 47.63 | 47.63 | ↑$0.00 (0.00%) | 47.63 | 47.63 | 1 |
| 2024-03-21 | 47.63 | 47.63 | ↑$0.00 (0.00%) | 47.63 | 47.63 | 8 |
| 2024-03-19 | 46.93 | 46.93 | ↑$0.00 (0.00%) | 46.93 | 46.93 | 11 |
| 2024-03-18 | 47.16 | 47.16 | ↑$0.00 (0.00%) | 47.16 | 47.16 | 3 |
| 2024-03-15 | 47.22 | 47.22 | ↑$0.00 (0.00%) | 47.22 | 47.22 | 3 |
| 2024-03-14 | 47.55 | 47.55 | ↑$0.00 (0.00%) | 47.55 | 47.55 | 2 |
| 2024-03-13 | 47.73 | 47.73 | ↑$0.00 (0.00%) | 47.73 | 47.73 | 22 |
| 2024-03-12 | 47.88 | 47.88 | ↑$0.00 (0.00%) | 47.88 | 47.88 | 7 |
| 2024-03-08 | 47.30 | 47.30 | ↑$0.00 (0.00%) | 47.30 | 47.30 | 3 |
| 2024-03-04 | 46.74 | 46.74 | ↑$0.00 (0.00%) | 46.74 | 46.74 | 2 |
| 2024-03-01 | 46.70 | 46.70 | ↑$0.00 (0.00%) | 46.70 | 46.70 | 1 |
| 2024-02-29 | 46.11 | 46.11 | ↑$0.00 (0.00%) | 46.11 | 46.11 | 4 |
| 2024-02-28 | 46.05 | 46.05 | ↑$0.00 (0.00%) | 46.05 | 46.05 | 23 |
| 2024-02-26 | 46.39 | 46.39 | ↑$0.00 (0.00%) | 46.39 | 46.39 | 13 |
| 2024-02-23 | 46.69 | 46.69 | ↑$0.00 (0.00%) | 46.69 | 46.69 | 3 |
| 2024-02-22 | 46.75 | 46.75 | ↑$0.00 (0.00%) | 46.75 | 46.75 | 3 |
| 2024-02-20 | 46.29 | 46.29 | ↑$0.00 (0.00%) | 46.29 | 46.29 | 47 |
| 2024-02-16 | 46.21 | 46.21 | ↑$0.00 (0.00%) | 46.21 | 46.21 | 3 |
| 2024-02-13 | 45.13 | 45.13 | ↑$0.00 (0.00%) | 45.13 | 45.13 | 34 |
| 2024-02-12 | 46.12 | 46.11 | ↓$0.01 (-0.02%) | 46.11 | 46.12 | 194 |
| 2024-02-09 | 45.83 | 45.83 | ↑$0.00 (0.00%) | 45.83 | 45.83 | 3 |
| 2024-02-07 | 45.80 | 45.80 | ↑$0.00 (0.00%) | 45.80 | 45.80 | 3 |
Create an account or log in to view more rows.
$FEEM slap the ask.
$FEEM bear trap
$FEEM we finna be at the top yo
$FEEM lock and load
$FEEM I do it for the thrills!
$FEEM Algorithms are playing games
$FEEM dont be a POS today
$FEEM bought more
$FEEM Looks like a solid reversal - retesting support right now
definitely thinking about swinging this
$FEEM we back