Skip to main content
FlexShares ESG & Climate US Large Cap Core Index Fund (FEUS)
NYSEARCA: FEUS · Real-Time Price · USD
72.26
+0.49 (0.69%)
At close: Sep 26, 2025, 4:00 PM EDT
72.26
0.00 (0.00%)
After-hours: Sep 26, 2025, 8:00 PM EDT

FEUS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 202572.2672.2672.2672.2672.260.69%68
Sep 25, 202571.7771.7771.7771.7771.77-0.31%33
Sep 24, 202572.0072.0072.0072.0072.00-0.16%50
Sep 23, 202572.6172.6172.0472.1172.11-0.65%4,902
Sep 22, 202572.1772.6272.1772.5872.580.45%12,281
Sep 19, 202572.2672.2672.2672.2672.260.23%15
Sep 18, 202572.1872.4172.0472.0971.900.54%6,110
Sep 17, 202571.7671.7671.6771.7171.52-0.05%1,101
Sep 16, 202571.7471.7471.7471.7471.55-0.04%19
Sep 15, 202571.8271.8271.7771.7771.580.45%1,058
Sep 12, 202571.4871.4871.4271.4571.26-0.09%350
Sep 11, 202570.9771.5270.9771.5271.331.08%51,771
Sep 10, 202571.0371.0370.6070.7570.56-0.48%6,649
Sep 9, 202571.0371.0971.0371.0970.900.23%7,929
Sep 8, 202570.9370.9370.9370.9370.740.23%2
Sep 5, 202570.6970.7770.6970.7670.58-0.39%927
Sep 4, 202570.7271.0470.7071.0470.860.78%2,327
Sep 3, 202570.4470.5070.2270.5070.310.68%1,423
Sep 2, 202569.9170.0269.4670.0269.84-0.64%1,482
Aug 29, 202570.6070.6170.3770.4770.28-0.64%5,585
Aug 28, 202570.6570.9270.6570.9270.730.20%958
Aug 27, 202570.6870.7870.6670.7870.590.33%3,721
Aug 26, 202570.4270.5470.3070.5470.360.04%4,112
Aug 25, 202570.7570.7570.5270.5270.33-0.33%9,689
Aug 22, 202570.7570.7570.7570.7570.571.53%31
Aug 21, 202569.7369.7469.6569.6869.50-0.44%1,548
Aug 20, 202569.7670.0569.7669.9969.81-0.28%2,395
Aug 19, 202570.4070.4070.1970.1970.01-0.38%85,280
Aug 18, 202570.4770.5270.3870.4670.280.05%2,802
Aug 15, 202570.7270.7270.4370.4370.25-0.11%293
Aug 14, 202570.5170.5170.5170.5170.33-31
Aug 13, 202570.3470.5170.3470.5170.330.57%129
Aug 12, 202570.0970.1170.0770.1169.930.94%4,324
Aug 11, 202569.5969.5969.4669.4669.28-0.42%688
Aug 8, 202569.4469.7569.4469.7569.570.99%331
Aug 7, 202569.0869.0868.8669.0768.89-0.12%1,824
Aug 6, 202569.1869.1869.0969.1568.970.79%1,230
Aug 5, 202568.7068.7968.6168.6168.43-0.31%829
Aug 4, 202568.8368.8368.8368.8368.641.42%3
Aug 1, 202567.8667.8667.8667.8667.68-1.69%102
Jul 31, 202569.7569.7569.0269.0268.84-0.29%1,121
Jul 30, 202569.5569.5569.2369.2369.04-0.31%104
Jul 29, 202569.6569.6569.4469.4469.26-0.15%439
Jul 28, 202569.5569.5569.5569.5569.37-0.03%2
Jul 25, 202569.5769.5769.5769.5769.390.26%7
Jul 24, 202569.4869.4969.3969.3969.210.04%2,494
Jul 23, 202569.0369.3869.0369.3769.180.69%3,585
Jul 22, 202568.8968.8968.8968.8968.710.43%2
Jul 21, 202568.5868.8968.5868.5968.410.19%767
Jul 18, 202568.6868.6868.4768.4768.290.04%301