Skip to main content

Flexshares ESG & Climate US Large Cap Core Index (NY: FEUS )

61.58 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2024 58.63 58.99 58.14 58.99 8,992 +0.40(+0.68%)
May 30, 2024 58.88 58.88 58.54 58.60 25,769 -0.41(-0.70%)
May 29, 2024 59.00 59.10 59.00 59.01 3,250 -0.36(-0.60%)
May 28, 2024 59.41 59.41 59.31 59.37 3,803 -0.01(-0.02%)
May 24, 2024 59.44 59.44 59.38 59.38 228 +0.29(+0.49%)
May 23, 2024 59.69 59.69 59.09 59.09 9,030 -0.38(-0.64%)
May 22, 2024 59.68 59.68 59.47 59.47 132,020 -0.21(-0.35%)
May 21, 2024 59.68 59.68 59.68 59.68 5 +0.24(+0.40%)
May 20, 2024 59.44 59.44 59.44 59.44 28 +0.04(+0.06%)
May 17, 2024 59.35 59.40 59.31 59.40 60,841 +0.08(+0.13%)
May 16, 2024 59.39 59.39 59.33 59.33 294 -0.05(-0.08%)
May 15, 2024 59.38 59.38 59.38 59.38 25 +0.62(+1.06%)
May 14, 2024 58.68 58.75 58.68 58.75 1,210 +0.30(+0.51%)
May 13, 2024 58.45 58.45 58.45 58.45 0 +0.03(+0.06%)
May 10, 2024 58.42 58.42 58.42 58.42 0 +0.06(+0.10%)
May 09, 2024 58.36 58.36 58.36 58.36 2 +0.31(+0.53%)
May 08, 2024 57.99 58.05 57.99 58.05 418 -0.03(-0.05%)
May 07, 2024 58.09 58.09 58.09 58.09 82 +0.09(+0.15%)
May 06, 2024 57.85 58.00 57.82 58.00 2,827 +0.50(+0.87%)
May 03, 2024 57.50 57.50 57.50 57.50 145 +0.82(+1.45%)
May 02, 2024 56.68 56.68 56.68 56.68 100 +0.47(+0.83%)
May 01, 2024 56.23 56.30 56.19 56.21 5,823 -0.20(-0.35%)
Apr 30, 2024 56.41 56.41 56.41 56.41 150 -0.85(-1.49%)
Apr 29, 2024 57.27 57.40 57.19 57.26 1,783 +0.11(+0.19%)
Apr 26, 2024 57.15 57.15 57.15 57.15 100 +0.65(+1.15%)
Apr 25, 2024 56.50 56.50 56.50 56.50 126 -0.22(-0.38%)
Apr 24, 2024 56.72 56.72 56.72 56.72 100 +0.12(+0.22%)
Apr 23, 2024 56.60 56.60 56.60 56.60 100 +0.52(+0.93%)
Apr 22, 2024 56.08 56.08 56.07 56.07 235 +0.42(+0.75%)
Apr 19, 2024 55.66 55.66 55.66 55.66 163 -0.38(-0.67%)
Apr 18, 2024 56.27 56.27 56.02 56.03 1,303 -0.22(-0.40%)
Apr 17, 2024 56.41 56.43 56.26 56.26 3,540 -0.30(-0.52%)
Apr 16, 2024 56.55 56.55 56.55 56.55 69 -0.14(-0.25%)
Apr 15, 2024 56.69 56.69 56.69 56.69 39 -0.70(-1.22%)
Apr 12, 2024 57.39 57.39 57.39 57.39 0 -0.83(-1.43%)
Apr 11, 2024 58.23 58.23 58.23 58.23 80 +0.38(+0.66%)
Apr 10, 2024 57.85 57.85 57.85 57.85 191 -0.46(-0.79%)
Apr 09, 2024 58.31 58.31 58.31 58.31 12 +0.09(+0.15%)
Apr 08, 2024 58.22 58.22 58.22 58.22 29 -0.04(-0.07%)
Apr 05, 2024 57.81 58.33 57.81 58.26 810 +0.53(+0.92%)
Apr 04, 2024 58.38 58.38 57.73 57.73 215 -0.63(-1.09%)
Apr 03, 2024 58.59 58.59 58.30 58.36 2,027 -0.06(-0.10%)
Apr 02, 2024 58.31 58.42 58.31 58.42 301 -0.39(-0.66%)
Apr 01, 2024 58.72 58.81 58.72 58.81 4,478 -0.14(-0.24%)
Mar 28, 2024 58.85 58.95 58.83 58.95 2,548 +0.17(+0.29%)
Mar 27, 2024 58.78 58.78 58.78 58.78 0 +0.50(+0.86%)
Mar 26, 2024 58.28 58.28 58.28 58.28 2 -0.07(-0.12%)
Mar 25, 2024 58.35 58.35 58.35 58.35 64 -0.23(-0.40%)
Mar 22, 2024 58.58 58.58 58.58 58.58 100 -0.11(-0.19%)
Mar 21, 2024 58.70 58.70 58.70 58.70 12 +0.17(+0.29%)
Mar 20, 2024 58.52 58.52 58.52 58.52 1 +0.48(+0.84%)
Mar 19, 2024 58.04 58.04 58.04 58.04 56 +0.31(+0.53%)
Mar 18, 2024 57.73 57.73 57.73 57.73 0 +0.44(+0.77%)
Mar 15, 2024 57.29 57.29 57.29 57.29 100 -0.44(-0.76%)
Mar 14, 2024 57.72 57.72 57.72 57.72 0 -0.17(-0.29%)
Mar 13, 2024 57.97 58.02 57.89 57.89 1,168 -0.13(-0.22%)
Mar 12, 2024 58.02 58.02 58.02 58.02 51 +0.63(+1.10%)
Mar 11, 2024 57.39 57.39 57.39 57.39 0 +0.02(+0.03%)
Mar 08, 2024 57.37 57.37 57.37 57.37 206 -0.25(-0.44%)
Mar 07, 2024 57.51 57.62 57.50 57.62 507 +0.55(+0.97%)
Mar 06, 2024 57.07 57.07 57.07 57.07 1 +0.26(+0.45%)
Mar 05, 2024 56.81 56.81 56.81 56.81 40 -0.57(-0.99%)
Mar 04, 2024 57.38 57.38 57.38 57.38 0 -0.17(-0.30%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.