Skip to main content

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

63.50 +0.24 (+0.38%)
Streaming Delayed Price Updated: 9:30 AM EDT, Jul 15, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 12, 2024 63.07 63.26 63.07 63.26 240 +0.31(+0.50%)
Jul 11, 2024 62.92 62.95 62.92 62.95 301 -0.56(-0.89%)
Jul 10, 2024 63.05 63.51 63.05 63.51 1,172 +0.64(+1.01%)
Jul 09, 2024 62.87 62.87 62.87 62.87 0 +0.14(+0.22%)
Jul 08, 2024 62.74 62.74 62.74 62.74 0 +0.05(+0.08%)
Jul 05, 2024 62.48 62.68 62.48 62.68 131 +0.43(+0.69%)
Jul 03, 2024 62.25 62.25 62.25 62.25 100 +0.36(+0.58%)
Jul 02, 2024 61.90 61.90 61.90 61.90 107 +0.39(+0.63%)
Jul 01, 2024 61.45 61.51 61.40 61.51 4,211 +0.25(+0.41%)
Jun 28, 2024 61.26 61.26 61.26 61.26 100 -0.32(-0.52%)
Jun 27, 2024 61.58 61.58 61.58 61.58 8 -0.04(-0.06%)
Jun 26, 2024 61.62 61.62 61.62 61.62 85 +0.13(+0.21%)
Jun 25, 2024 61.42 61.49 61.39 61.49 990 +0.24(+0.40%)
Jun 24, 2024 61.25 61.25 61.25 61.25 10 -0.13(-0.22%)
Jun 21, 2024 61.38 61.38 61.38 61.38 100 -0.04(-0.07%)
Jun 20, 2024 61.51 61.53 61.43 61.43 913 -0.03(-0.05%)
Jun 18, 2024 61.42 61.46 61.42 61.46 1,160 +0.15(+0.24%)
Jun 17, 2024 60.86 61.31 60.86 61.31 321 +0.47(+0.78%)
Jun 14, 2024 60.79 60.83 60.79 60.83 196 -0.04(-0.06%)
Jun 13, 2024 60.65 60.87 60.65 60.87 104 +0.04(+0.06%)
Jun 12, 2024 60.96 60.97 60.81 60.83 1,160 +0.45(+0.74%)
Jun 11, 2024 59.93 60.38 59.93 60.38 7,777 +0.29(+0.48%)
Jun 10, 2024 60.14 60.14 60.08 60.09 758 +0.08(+0.13%)
Jun 07, 2024 59.98 60.19 59.98 60.01 3,306 -0.00(-0.00%)
Jun 06, 2024 60.05 60.07 60.02 60.02 2,168 +0.05(+0.08%)
Jun 05, 2024 59.71 59.97 59.71 59.97 843 +0.64(+1.08%)
Jun 04, 2024 58.92 59.32 58.92 59.32 1,133 +0.19(+0.33%)
Jun 03, 2024 58.75 59.13 58.75 59.13 4,929 +0.14(+0.24%)
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 59.47 132,019 -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%)
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.