Skip to main content

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

61.49 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 01, 2024 57.56 57.56 57.56 57.56 100 +0.41(+0.71%)
Feb 29, 2024 57.15 57.15 57.15 57.15 48 +0.33(+0.58%)
Feb 28, 2024 56.82 56.82 56.82 56.82 0 -0.12(-0.21%)
Feb 27, 2024 56.94 56.94 56.94 56.94 0 +0.01(+0.01%)
Feb 26, 2024 57.06 57.06 56.93 56.93 532 -0.29(-0.50%)
Feb 23, 2024 57.20 57.22 57.20 57.22 1,005 +0.14(+0.25%)
Feb 22, 2024 57.07 57.07 57.07 57.07 0 +1.11(+1.98%)
Feb 21, 2024 55.96 55.96 55.96 55.96 2 +0.12(+0.21%)
Feb 20, 2024 55.91 55.91 55.85 55.85 177 -0.40(-0.71%)
Feb 16, 2024 56.24 56.24 56.24 56.24 100 -0.26(-0.46%)
Feb 15, 2024 56.50 56.50 56.50 56.50 0 +0.29(+0.51%)
Feb 14, 2024 55.97 56.22 55.97 56.22 14,371 +0.41(+0.74%)
Feb 13, 2024 55.86 55.86 55.51 55.81 579 -0.75(-1.33%)
Feb 12, 2024 56.56 56.56 56.56 56.56 26 -0.06(-0.11%)
Feb 09, 2024 56.55 56.62 56.55 56.62 3,981 +0.43(+0.77%)
Feb 08, 2024 56.16 56.19 56.16 56.19 540 -0.02(-0.03%)
Feb 07, 2024 56.21 56.21 56.21 56.21 17 +0.39(+0.70%)
Feb 06, 2024 55.81 55.81 55.81 55.81 38 +0.05(+0.09%)
Feb 05, 2024 55.75 55.76 55.75 55.76 310 -0.16(-0.28%)
Feb 02, 2024 55.48 55.92 55.48 55.92 6,064 +0.53(+0.95%)
Feb 01, 2024 55.39 55.39 55.39 55.39 15 +0.65(+1.19%)
Jan 31, 2024 55.31 55.32 54.74 54.74 18,048 -0.82(-1.47%)
Jan 30, 2024 55.56 55.56 55.56 55.56 60 +0.06(+0.11%)
Jan 29, 2024 55.36 55.50 55.36 55.50 737 +0.45(+0.81%)
Jan 26, 2024 55.05 55.05 55.05 55.05 215 -0.06(-0.12%)
Jan 25, 2024 54.98 55.11 54.98 55.11 354 +0.25(+0.46%)
Jan 24, 2024 54.86 54.86 54.86 54.86 71 -0.01(-0.03%)
Jan 23, 2024 54.87 54.87 54.87 54.87 53 +0.20(+0.37%)
Jan 22, 2024 54.71 54.71 54.67 54.67 241 +0.19(+0.34%)
Jan 19, 2024 54.15 54.48 54.15 54.48 402 +0.64(+1.19%)
Jan 18, 2024 53.84 53.84 53.84 53.84 36 +0.43(+0.80%)
Jan 17, 2024 53.42 53.42 53.42 53.42 28 -0.26(-0.48%)
Jan 16, 2024 53.66 53.68 53.66 53.68 660 -0.26(-0.48%)
Jan 12, 2024 53.88 53.93 53.84 53.93 1,895 +0.07(+0.13%)
Jan 11, 2024 53.67 53.95 53.67 53.87 567 -0.01(-0.02%)
Jan 10, 2024 53.87 53.87 53.87 53.87 69 +0.23(+0.43%)
Jan 09, 2024 53.65 53.65 53.63 53.64 1,695 -0.08(-0.15%)
Jan 08, 2024 53.22 53.72 53.22 53.72 253 +0.74(+1.40%)
Jan 05, 2024 53.03 53.03 52.95 52.98 272 +0.07(+0.13%)
Jan 04, 2024 53.02 53.02 52.91 52.91 703 -0.20(-0.37%)
Jan 03, 2024 53.11 53.11 53.11 53.11 41 -0.38(-0.72%)
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.