FlexShares ESG & Climate US Large Cap Core Index Fund (FEUS)
NYSEARCA: FEUS · Real-Time Price · USD
67.31
+0.53 (0.80%)
At close: Jun 27, 2025, 4:00 PM
67.31
0.00 (0.00%)
After-hours: Jun 27, 2025, 8:00 PM EDT
FEUS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 67.29 | 67.37 | 67.16 | 67.31 | 67.31 | 0.80% | 2,568 |
| Jun 26, 2025 | 66.60 | 66.79 | 66.60 | 66.78 | 66.78 | 0.69% | 2,088 |
| Jun 25, 2025 | 66.58 | 66.58 | 66.26 | 66.32 | 66.32 | -0.22% | 3,914 |
| Jun 24, 2025 | 66.46 | 66.46 | 66.46 | 66.46 | 66.46 | 1.12% | 2 |
| Jun 23, 2025 | 65.53 | 65.73 | 65.53 | 65.73 | 65.73 | 0.78% | 2,015 |
| Jun 20, 2025 | 65.30 | 65.30 | 65.22 | 65.22 | 65.22 | -0.58% | 1,071 |
| Jun 18, 2025 | 65.60 | 65.60 | 65.60 | 65.60 | 65.38 | -0.15% | 136 |
| Jun 17, 2025 | 65.70 | 65.70 | 65.70 | 65.70 | 65.48 | -0.84% | 827 |
| Jun 16, 2025 | 66.36 | 66.45 | 66.25 | 66.25 | 66.03 | 1.05% | 827 |
| Jun 13, 2025 | 65.57 | 65.57 | 65.57 | 65.57 | 65.35 | -1.33% | 84 |
| Jun 12, 2025 | 66.30 | 66.46 | 66.30 | 66.46 | 66.23 | 0.25% | 144 |
| Jun 11, 2025 | 66.51 | 66.51 | 66.29 | 66.29 | 66.07 | -0.48% | 320 |
| Jun 10, 2025 | 66.44 | 66.61 | 66.44 | 66.61 | 66.38 | 0.65% | 400 |
| Jun 9, 2025 | 66.15 | 66.29 | 66.15 | 66.18 | 65.96 | 0.18% | 313 |
| Jun 6, 2025 | 66.06 | 66.06 | 66.06 | 66.06 | 65.84 | 1.21% | 22 |
| Jun 5, 2025 | 65.88 | 65.90 | 65.27 | 65.27 | 65.05 | -0.56% | 2,466 |
| Jun 4, 2025 | 65.64 | 65.64 | 65.64 | 65.64 | 65.41 | - | 10 |
| Jun 3, 2025 | 65.28 | 65.75 | 65.28 | 65.64 | 65.42 | 0.68% | 2,724 |
| Jun 2, 2025 | 64.93 | 65.20 | 64.93 | 65.20 | 64.98 | 0.07% | 8,257 |
| May 30, 2025 | 64.95 | 65.15 | 64.53 | 65.15 | 64.93 | -0.05% | 5,934 |
| May 29, 2025 | 65.18 | 65.18 | 65.18 | 65.18 | 64.96 | 0.40% | 172 |
| May 28, 2025 | 64.92 | 64.92 | 64.92 | 64.92 | 64.71 | -0.58% | 4 |
| May 27, 2025 | 64.79 | 65.32 | 64.79 | 65.30 | 65.08 | 1.96% | 798 |
| May 23, 2025 | 64.05 | 64.05 | 64.05 | 64.05 | 63.83 | -0.81% | 10 |
| May 22, 2025 | 64.66 | 64.88 | 64.57 | 64.57 | 64.35 | -0.02% | 2,857 |
| May 21, 2025 | 65.49 | 65.49 | 64.59 | 64.59 | 64.37 | -1.40% | 1,706 |
| May 20, 2025 | 65.55 | 65.55 | 65.38 | 65.50 | 65.28 | -0.28% | 4,016 |
| May 19, 2025 | 65.69 | 65.69 | 65.69 | 65.69 | 65.47 | 0.02% | 45 |
| May 16, 2025 | 65.60 | 65.67 | 65.60 | 65.67 | 65.45 | 0.78% | 10,071 |
| May 15, 2025 | 64.85 | 65.17 | 64.76 | 65.17 | 64.95 | 0.45% | 893 |
| May 14, 2025 | 64.84 | 64.87 | 64.71 | 64.87 | 64.65 | 0.20% | 2,448 |
| May 13, 2025 | 64.74 | 64.74 | 64.74 | 64.74 | 64.53 | 0.69% | 14 |
| May 12, 2025 | 64.30 | 64.30 | 64.30 | 64.30 | 64.08 | 3.15% | 17 |
| May 9, 2025 | 62.34 | 62.34 | 62.34 | 62.34 | 62.13 | -0.13% | 91 |
| May 8, 2025 | 62.42 | 62.42 | 62.42 | 62.42 | 62.21 | 0.72% | 100 |
| May 7, 2025 | 61.98 | 61.98 | 61.98 | 61.98 | 61.77 | 0.35% | 16 |
| May 6, 2025 | 61.76 | 61.76 | 61.76 | 61.76 | 61.55 | -0.63% | 16 |
| May 5, 2025 | 62.50 | 62.50 | 62.15 | 62.15 | 61.94 | -0.51% | 1,583 |
| May 2, 2025 | 62.37 | 62.60 | 62.37 | 62.47 | 62.26 | 1.20% | 1,136 |
| May 1, 2025 | 61.91 | 62.07 | 61.73 | 61.73 | 61.52 | 0.74% | 443 |
| Apr 30, 2025 | 61.28 | 61.28 | 61.28 | 61.28 | 61.07 | 0.30% | 124 |
| Apr 29, 2025 | 61.17 | 61.26 | 61.10 | 61.10 | 60.89 | 0.55% | 10,077 |
| Apr 28, 2025 | 60.76 | 60.76 | 60.76 | 60.76 | 60.55 | 0.15% | 49 |
| Apr 25, 2025 | 60.67 | 60.67 | 60.67 | 60.67 | 60.47 | 0.64% | 114 |
| Apr 24, 2025 | 59.84 | 60.29 | 59.73 | 60.29 | 60.08 | 1.61% | 2,656 |
| Apr 23, 2025 | 59.47 | 59.57 | 59.27 | 59.33 | 59.13 | 1.63% | 8,685 |
| Apr 22, 2025 | 58.54 | 58.54 | 57.96 | 58.38 | 58.18 | 2.48% | 2,096 |
| Apr 21, 2025 | 56.53 | 56.97 | 56.53 | 56.97 | 56.78 | -2.20% | 180 |
| Apr 17, 2025 | 58.66 | 58.66 | 58.25 | 58.25 | 58.05 | 0.24% | 9,125 |
| Apr 16, 2025 | 57.90 | 58.11 | 57.90 | 58.11 | 57.92 | -2.32% | 299 |