Skip to main content
FlexShares ESG & Climate US Large Cap Core Index Fund (FEUS)
NYSEARCA: FEUS · Real-Time Price · USD
74.83
+0.33 (0.44%)
At close: Dec 5, 2025, 4:00 PM EST
74.83
0.00 (0.00%)
After-hours: Dec 5, 2025, 8:00 PM EST

FEUS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202574.8374.8374.8374.8374.830.44%3
Dec 4, 202574.7074.7074.5074.5074.500.02%373
Dec 3, 202574.4874.4874.4874.4874.480.30%88
Dec 2, 202574.2674.2674.2674.2674.260.38%6
Dec 1, 202574.0374.0373.9873.9873.98-0.45%210
Nov 28, 202574.0774.3274.0774.3274.320.53%316
Nov 26, 202573.9873.9873.9373.9373.930.49%1,743
Nov 25, 202572.8473.5772.8473.5773.571.00%392
Nov 24, 202572.7572.9172.7572.8472.841.58%911
Nov 21, 202571.3771.7171.0871.7171.711.13%305
Nov 20, 202571.8071.8070.9170.9170.91-1.19%784
Nov 19, 202572.3572.3571.6271.7671.760.22%2,539
Nov 18, 202571.8771.8771.6171.6171.61-0.70%2,179
Nov 17, 202572.1172.1172.1172.1172.11-0.86%36
Nov 14, 202572.7872.7872.7472.7472.74-0.07%76,569
Nov 13, 202572.7972.7972.7972.7972.79-1.69%87
Nov 12, 202574.0474.0474.0474.0474.04-0.03%48
Nov 11, 202574.0774.0774.0774.0774.070.43%14
Nov 10, 202573.7573.7573.7573.7573.751.48%20
Nov 7, 202572.3072.6772.0772.6772.670.09%4,266
Nov 6, 202572.6072.6072.6072.6072.60-1.26%254
Nov 5, 202573.6673.6673.5373.5373.530.41%821
Nov 4, 202573.3473.3773.2073.2373.23-1.14%1,486
Nov 3, 202574.3774.3774.0874.0874.08-0.01%3,525
Oct 31, 202574.2874.2874.0974.0974.090.40%427
Oct 30, 202574.2274.2273.7973.7973.79-0.83%768
Oct 29, 202574.4174.4174.4174.4174.41-0.60%40
Oct 28, 202574.8674.8674.8674.8674.860.40%47
Oct 27, 202574.5674.5674.5674.5674.561.34%15
Oct 24, 202573.6873.6873.5773.5773.570.81%294
Oct 23, 202572.7073.0472.7072.9972.990.37%842
Oct 22, 202572.7272.7272.7272.7272.72-0.58%41
Oct 21, 202573.1473.1473.1473.1473.140.11%48
Oct 20, 202573.0673.0673.0673.0673.061.22%44
Oct 17, 202571.6272.1871.6272.1872.180.79%555
Oct 16, 202571.6171.6171.6171.6171.61-0.62%150
Oct 15, 202572.4072.4071.5772.0672.060.21%1,697
Oct 14, 202572.2172.2171.9171.9171.91-0.27%1,617
Oct 13, 202571.8872.1071.7872.1072.101.34%1,048
Oct 10, 202573.2973.2971.1571.1571.15-2.60%1,926
Oct 9, 202572.9473.0772.9473.0573.05-0.29%3,660
Oct 8, 202573.1473.2773.1473.2673.260.42%89,571
Oct 7, 202573.3873.3872.9572.9572.95-0.41%154
Oct 6, 202573.0573.2573.0573.2573.250.39%2,076
Oct 3, 202572.9772.9772.9772.9772.970.12%39
Oct 2, 202573.0173.0172.8872.8872.88-0.03%765
Oct 1, 202572.9072.9072.9072.9072.900.38%74
Sep 30, 202572.3572.6372.3572.6372.630.28%368
Sep 29, 202572.4372.4372.4272.4372.430.22%3,529
Sep 26, 202572.2672.2672.2672.2672.260.69%68