FlexShares ESG & Climate US Large Cap Core Index Fund (FEUS) Historical Stock Data
74.74 ↑0.49 (0.66%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, FEUS is down -0.04% a day on average. There have been 18 days where FlexShares ESG & Climate US Large Cap Core Index Fund closed green and 12 days where FEUS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-22 | 74.56 | 74.74 | ↑$0.18 (0.24%) | 74.56 | 74.78 | 2.91K |
| 2025-12-19 | 74.28 | 74.25 | ↓$0.03 (-0.04%) | 74.25 | 74.28 | 4.86K |
| 2025-12-18 | 74.30 | 74.03 | ↓$0.27 (-0.36%) | 74.03 | 74.46 | 3.69K |
| 2025-12-17 | 73.59 | 73.59 | ↑$0.00 (0.00%) | 73.59 | 73.59 | 216 |
| 2025-12-16 | 74.26 | 74.32 | ↑$0.06 (0.09%) | 74.26 | 74.32 | 1.16K |
| 2025-12-15 | 74.47 | 74.45 | ↓$0.02 (-0.03%) | 74.32 | 74.47 | 1.86K |
| 2025-12-12 | 75.14 | 74.52 | ↓$0.62 (-0.83%) | 74.52 | 75.14 | 1.07K |
| 2025-12-11 | 74.72 | 75.05 | ↑$0.33 (0.44%) | 74.72 | 75.05 | 511 |
| 2025-12-10 | 74.43 | 74.89 | ↑$0.46 (0.62%) | 74.38 | 74.89 | 3.34K |
| 2025-12-09 | 74.42 | 74.42 | ↑$0.00 (0.00%) | 74.42 | 74.42 | 15 |
| 2025-12-08 | 74.56 | 74.39 | ↓$0.17 (-0.22%) | 74.39 | 74.57 | 1.02K |
| 2025-12-05 | 74.83 | 74.83 | ↑$0.00 (0.00%) | 74.83 | 74.83 | 3 |
| 2025-12-04 | 74.70 | 74.50 | ↓$0.20 (-0.27%) | 74.50 | 74.70 | 372 |
| 2025-12-03 | 74.48 | 74.48 | ↑$0.00 (0.00%) | 74.48 | 74.48 | 88 |
| 2025-12-02 | 74.26 | 74.26 | ↑$0.00 (0.00%) | 74.26 | 74.26 | 6 |
| 2025-12-01 | 74.03 | 73.98 | ↓$0.05 (-0.07%) | 73.98 | 74.03 | 210 |
| 2025-11-28 | 74.07 | 74.32 | ↑$0.25 (0.33%) | 74.07 | 74.32 | 316 |
| 2025-11-26 | 73.98 | 73.93 | ↓$0.05 (-0.07%) | 73.93 | 73.98 | 1.74K |
| 2025-11-25 | 72.84 | 73.57 | ↑$0.73 (1.00%) | 72.84 | 73.57 | 392 |
| 2025-11-24 | 72.75 | 72.84 | ↑$0.09 (0.12%) | 72.75 | 72.91 | 0.91K |
| 2025-11-21 | 71.37 | 71.71 | ↑$0.34 (0.48%) | 71.08 | 71.71 | 304 |
| 2025-11-20 | 71.80 | 70.91 | ↓$0.89 (-1.25%) | 70.91 | 71.80 | 784 |
| 2025-11-19 | 72.35 | 71.76 | ↓$0.59 (-0.81%) | 71.62 | 72.35 | 2.54K |
| 2025-11-18 | 71.87 | 71.61 | ↓$0.26 (-0.36%) | 71.61 | 71.87 | 2.10K |
| 2025-11-17 | 72.11 | 72.11 | ↑$0.00 (0.00%) | 72.11 | 72.11 | 36 |
| 2025-11-14 | 72.78 | 72.74 | ↓$0.04 (-0.06%) | 72.74 | 72.78 | 76.57K |
| 2025-11-13 | 72.79 | 72.79 | ↑$0.00 (0.00%) | 72.79 | 72.79 | 87 |
| 2025-11-12 | 74.04 | 74.04 | ↑$0.00 (0.00%) | 74.04 | 74.04 | 48 |
| 2025-11-11 | 74.07 | 74.07 | ↑$0.00 (0.00%) | 74.07 | 74.07 | 14 |
| 2025-11-10 | 73.75 | 73.75 | ↑$0.00 (0.00%) | 73.75 | 73.75 | 20 |
Create an account or log in to view more rows.
$FEUS buy the dip…smfh
$FEUS out of the way
$FEUS I actually want the market pullback 5% is pretty crazy how this market keep going and going
$FEUS this will breakout Monday
$FEUS f this stock
$FEUS Green today if ya buy
$FEUS I love you!
$FEUS all in
$FEUS The squeeze is coming
$FEUS Bears get cremated today