Skip to main content

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

60.99 -0.04 (-0.06%)
Official Closing Price Updated: 8:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2023 50.83 50.83 50.80 50.80 505 +0.01(+0.03%)
Aug 30, 2023 50.79 50.79 50.79 50.79 5 +0.21(+0.41%)
Aug 29, 2023 50.46 50.58 50.46 50.58 2,568 +0.70(+1.40%)
Aug 28, 2023 49.88 49.88 49.88 49.88 50 +0.27(+0.54%)
Aug 25, 2023 49.62 49.62 49.62 49.62 101 +0.29(+0.58%)
Aug 24, 2023 49.73 49.76 49.33 49.33 1,667 -0.53(-1.06%)
Aug 23, 2023 49.86 49.86 49.86 49.86 1 +0.50(+1.01%)
Aug 22, 2023 49.36 49.36 49.36 49.36 17 -0.12(-0.25%)
Aug 21, 2023 49.49 49.49 49.49 49.49 0 +0.37(+0.75%)
Aug 18, 2023 49.12 49.12 49.12 49.12 0 -0.11(-0.22%)
Aug 17, 2023 49.23 49.23 49.23 49.23 0 -0.33(-0.67%)
Aug 16, 2023 49.56 49.56 49.56 49.56 0 -0.35(-0.71%)
Aug 15, 2023 49.91 49.91 49.91 49.91 0 -0.49(-0.98%)
Aug 14, 2023 50.40 50.40 50.40 50.40 0 +0.25(+0.50%)
Aug 11, 2023 50.16 50.16 50.16 50.16 0 -0.04(-0.08%)
Aug 10, 2023 50.20 50.20 50.20 50.20 1 +0.03(+0.05%)
Aug 09, 2023 50.17 50.17 50.17 50.17 0 -0.35(-0.69%)
Aug 08, 2023 50.52 50.52 50.52 50.52 0 -0.26(-0.51%)
Aug 07, 2023 50.67 50.77 50.67 50.77 1,407 +0.45(+0.90%)
Aug 04, 2023 50.32 50.32 50.32 50.32 101 -0.30(-0.60%)
Aug 03, 2023 50.58 50.62 50.58 50.62 1,846 -0.14(-0.27%)
Aug 02, 2023 50.82 50.82 50.76 50.76 276 -0.72(-1.39%)
Aug 01, 2023 51.51 51.51 51.48 51.48 352 -0.11(-0.21%)
Jul 31, 2023 51.59 51.59 51.59 51.59 0 -0.01(-0.01%)
Jul 28, 2023 51.47 51.59 51.47 51.59 3,404 +0.50(+0.98%)
Jul 27, 2023 51.09 51.09 51.09 51.09 0 -0.31(-0.60%)
Jul 26, 2023 51.38 51.40 51.26 51.40 1,088 +0.01(+0.01%)
Jul 25, 2023 51.51 51.54 51.39 51.39 3,355 +0.15(+0.30%)
Jul 24, 2023 51.24 51.24 51.24 51.24 0 +0.19(+0.37%)
Jul 21, 2023 51.05 51.05 51.05 51.05 0 +0.02(+0.04%)
Jul 20, 2023 51.03 51.03 51.03 51.03 59 -0.35(-0.68%)
Jul 19, 2023 51.44 51.44 51.38 51.38 1,121 +0.21(+0.40%)
Jul 18, 2023 51.18 51.18 51.18 51.18 1 +0.37(+0.72%)
Jul 17, 2023 50.76 50.81 50.76 50.81 142 +0.22(+0.43%)
Jul 14, 2023 50.68 50.68 50.59 50.59 323 -0.10(-0.20%)
Jul 13, 2023 50.51 50.69 50.50 50.69 497 +0.53(+1.05%)
Jul 12, 2023 50.37 50.37 50.12 50.16 234 +0.31(+0.63%)
Jul 11, 2023 49.60 49.85 49.59 49.85 4,460 +0.43(+0.87%)
Jul 10, 2023 49.42 49.42 49.42 49.42 1 +0.03(+0.07%)
Jul 07, 2023 49.74 49.74 49.39 49.39 1,762 -0.13(-0.27%)
Jul 06, 2023 49.51 49.52 49.50 49.52 2,122 -0.39(-0.79%)
Jul 05, 2023 49.91 49.95 49.91 49.92 1,710 -0.06(-0.11%)
Jul 03, 2023 49.98 49.99 49.97 49.97 922 +0.05(+0.09%)
Jun 30, 2023 49.94 49.94 49.93 49.93 909 +0.68(+1.37%)
Jun 29, 2023 49.28 49.29 49.25 49.25 1,819 +0.23(+0.47%)
Jun 28, 2023 49.00 49.03 49.00 49.02 3,150 -0.11(-0.23%)
Jun 27, 2023 49.19 49.20 49.13 49.13 2,022 +0.45(+0.93%)
Jun 26, 2023 48.68 48.68 48.68 48.68 15 -0.27(-0.54%)
Jun 23, 2023 48.95 48.95 48.95 48.95 101 -0.31(-0.63%)
Jun 22, 2023 49.10 49.26 49.09 49.26 716 +0.15(+0.32%)
Jun 21, 2023 49.21 49.21 49.11 49.11 1,603 -0.35(-0.70%)
Jun 20, 2023 49.45 49.45 49.45 49.45 0 -0.23(-0.47%)
Jun 16, 2023 49.69 49.69 49.69 49.69 101 -0.08(-0.15%)
Jun 15, 2023 49.76 49.76 49.76 49.76 0 +0.68(+1.38%)
Jun 14, 2023 48.96 49.09 48.93 49.09 426 +0.03(+0.06%)
Jun 13, 2023 49.01 49.06 49.01 49.06 1,927 +0.37(+0.77%)
Jun 12, 2023 48.68 48.68 48.68 48.68 0 +0.41(+0.85%)
Jun 09, 2023 48.34 48.34 48.21 48.27 2,263 +0.07(+0.15%)
Jun 08, 2023 48.20 48.20 48.20 48.20 0 +0.31(+0.64%)
Jun 07, 2023 47.89 47.89 47.89 47.89 0 -0.26(-0.54%)
Jun 06, 2023 48.04 48.15 48.04 48.15 4,142 +0.12(+0.25%)
Jun 05, 2023 48.03 48.03 48.03 48.03 2 -0.05(-0.11%)
Jun 02, 2023 48.08 48.08 48.07 48.08 361 +0.75(+1.58%)
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.