FLEXSHARES ESG & CLIMATE EMERGING MARKETS CORE INDEX FUND (FEEM) Exchange: NMFQS

  1. Profile
  2. FLEXSHARES ESG & CLIMATE EMERGING MARKETS CORE INDEX FUND (FEEM)

Data as of Aug. 22, 2025

$46.28 ($0.31) 0.67%

FLEXSHARES ESG & CLIMATE EMERGING MARKETS CORE INDEX FUND - Daily Information
Click for more stock information on FLEXSHARES ESG & CLIMATE EMERGING MARKETS CORE INDEX FUND .
Daily Information Data
Date Aug. 22, 2025
Open $46.10
Previous Close $46.28
High $46.28
Low $46.10
Adjusted Open $46.10
Previous Adjusted Close $46.28
Adjusted High $46.28
Adjusted Low $46.10
Invest in FLEXSHARES ESG & CLIMATE EMERGING MARKETS CORE INDEX FUND (FEEM)
Webull Logo
Diversify your asset portfolio by buying gold.

Diversify your asset portfolio by buying gold.
Webull Logo
Invest with as little as $5.

Invest spare change in a diversified portfolio, and get a $10 bonus investment!
Historical Stock Data for FLEXSHARES ESG & CLIMATE EMERGING MARKETS CORE INDEX FUND (FEEM)
Date Open High Low Close Adj.Close Volume
2024-04-23 $46.10 $46.28 $46.10 $46.28 $46.28 200
2024-04-22 $45.64 $45.97 $45.58 $45.97 $45.97 300
2024-04-19 $45.44 $45.45 $45.36 $45.36 $45.36 302
2024-04-18 $45.61 $45.61 $45.61 $45.61 $45.61 11
2024-04-17 $45.47 $45.47 $45.47 $45.47 $45.47 2
2024-04-16 $45.52 $45.52 $45.52 $45.52 $45.52 2
2024-04-15 $46.21 $46.21 $46.21 $46.21 $46.21 12
2024-04-12 $46.54 $46.54 $46.54 $46.54 $46.54 22
2024-04-11 $47.77 $47.77 $47.77 $47.77 $47.77 2
2024-04-10 $47.48 $47.48 $47.48 $47.48 $47.48 15
2024-04-09 $48.13 $48.13 $48.13 $48.13 $48.13 554
2024-04-08 $47.71 $47.71 $47.66 $47.66 $47.66 554
2024-04-05 $47.40 $47.40 $47.40 $47.40 $47.40 2
2024-04-04 $47.43 $47.43 $47.43 $47.43 $47.43 2
2024-04-03 $47.63 $47.63 $47.63 $47.63 $47.63 1
2024-04-02 $47.56 $47.56 $47.56 $47.56 $47.56 0
2024-04-01 $47.45 $47.45 $47.45 $47.45 $47.45 0
2024-03-28 $47.43 $47.43 $47.43 $47.43 $47.43 0
2024-03-27 $47.26 $47.26 $47.26 $47.26 $47.26 0
2024-03-26 $47.20 $47.20 $47.20 $47.20 $47.20 0
2024-03-25 $47.28 $47.28 $47.28 $47.28 $47.28 0
2024-03-22 $47.26 $47.26 $47.26 $47.26 $47.26 8
2024-03-21 $47.63 $47.63 $47.63 $47.63 $47.63 8
2024-03-20 $47.47 $47.47 $47.47 $47.47 $47.47 11
2024-03-19 $46.93 $46.93 $46.93 $46.93 $46.93 11
2024-03-18 $47.16 $47.16 $47.16 $47.16 $47.16 3
2024-03-15 $47.22 $47.22 $47.22 $47.22 $47.22 3
2024-03-14 $47.55 $47.55 $47.55 $47.55 $47.55 2
2024-03-13 $47.73 $47.73 $47.73 $47.73 $47.73 22
2024-03-12 $47.88 $47.88 $47.88 $47.88 $47.88 7
2024-03-11 $47.42 $47.42 $47.42 $47.42 $47.42 0
2024-03-08 $47.30 $47.30 $47.30 $47.30 $47.30 3
2024-03-07 $47.29 $47.29 $47.29 $47.29 $47.29 0
2024-03-06 $46.98 $46.98 $46.98 $46.98 $46.98 0
2024-03-05 $46.34 $46.34 $46.34 $46.34 $46.34 2
2024-03-04 $46.74 $46.74 $46.74 $46.74 $46.74 2
2024-03-01 $46.70 $46.70 $46.70 $46.70 $46.70 1
2024-02-29 $46.11 $46.11 $46.11 $46.11 $46.11 4
2024-02-28 $46.05 $46.05 $46.05 $46.05 $46.05 23
2024-02-27 $46.54 $46.54 $46.54 $46.54 $46.54 13
2024-02-26 $46.39 $46.39 $46.39 $46.39 $46.39 13
2024-02-23 $46.69 $46.69 $46.69 $46.69 $46.69 3
2024-02-22 $46.75 $46.75 $46.75 $46.75 $46.75 3
2024-02-21 $46.34 $46.34 $46.34 $46.34 $46.34 47
2024-02-20 $46.29 $46.29 $46.29 $46.29 $46.29 47
2024-02-16 $46.21 $46.21 $46.21 $46.21 $46.21 3
2024-02-15 $46.04 $46.04 $46.04 $46.04 $46.04 0
2024-02-14 $45.79 $45.79 $45.79 $45.79 $45.79 34
2024-02-13 $45.13 $45.13 $45.13 $45.13 $45.13 34
2024-02-12 $46.12 $46.12 $46.11 $46.11 $46.11 194
2024-02-09 $45.83 $45.83 $45.83 $45.83 $45.83 3
2024-02-08 $45.58 $45.58 $45.58 $45.58 $45.58 3
2024-02-07 $45.80 $45.80 $45.80 $45.80 $45.80 3
2024-02-06 $45.85 $45.85 $45.85 $45.85 $45.85 1
2024-02-05 $44.86 $44.86 $44.86 $44.86 $44.86 1
2024-02-02 $44.88 $44.88 $44.88 $44.88 $44.88 10
2024-02-01 $44.97 $44.97 $44.97 $44.97 $44.97 0
2024-01-31 $44.36 $44.36 $44.36 $44.36 $44.36 0
2024-01-30 $44.63 $44.63 $44.63 $44.63 $44.63 0
2024-01-29 $44.94 $44.94 $44.94 $44.94 $44.94 13
2024-01-26 $44.92 $44.92 $44.92 $44.92 $44.92 0
2024-01-25 $44.92 $44.92 $44.92 $44.92 $44.92 0
2024-01-24 $44.94 $44.94 $44.94 $44.94 $44.94 0
2024-01-23 $44.42 $44.42 $44.42 $44.42 $44.42 0
2024-01-22 $43.98 $43.98 $43.98 $43.98 $43.98 0
2024-01-19 $44.40 $44.40 $44.40 $44.40 $44.40 0
2024-01-18 $43.90 $43.90 $43.90 $43.90 $43.90 0
2024-01-17 $43.54 $43.54 $43.54 $43.54 $43.54 5
2024-01-16 $44.16 $44.16 $44.16 $44.16 $44.16 5
2024-01-12 $45.34 $45.34 $45.34 $45.34 $45.34 0
2024-01-11 $45.14 $45.14 $45.14 $45.14 $45.14 2
2024-01-10 $44.99 $44.99 $44.99 $44.99 $44.99 2
2024-01-09 $45.01 $45.01 $45.01 $45.01 $45.01 51
2024-01-08 $45.59 $45.59 $45.59 $45.59 $45.59 1
2024-01-05 $45.40 $45.40 $45.40 $45.40 $45.40 100
2024-01-04 $45.57 $45.57 $45.41 $45.41 $45.41 100
2024-01-03 $45.56 $45.56 $45.56 $45.56 $45.56 4
2024-01-02 $45.84 $45.84 $45.84 $45.84 $45.84 0
2023-12-29 $46.50 $46.50 $46.50 $46.50 $46.50 200
2023-12-28 $46.42 $46.48 $46.42 $46.44 $46.44 200
2023-12-27 $46.12 $46.12 $46.12 $46.12 $46.12 2
2023-12-26 $45.84 $45.84 $45.84 $45.84 $45.84 2
2023-12-22 $45.43 $45.43 $45.43 $45.43 $45.43 1
2023-12-21 $45.64 $45.64 $45.64 $45.64 $45.64 6
2023-12-20 $44.81 $44.81 $44.81 $44.81 $44.81 6
2023-12-19 $45.58 $45.58 $45.58 $45.58 $45.58 1
2023-12-18 $45.27 $45.29 $45.10 $45.27 $45.27 1,200
2023-12-15 $45.28 $45.28 $45.28 $45.28 $45.28 0
2023-12-14 $46.02 $46.02 $46.02 $46.02 $45.54 2
2023-12-13 $45.24 $45.24 $45.24 $45.24 $44.76 2
2023-12-12 $44.71 $44.71 $44.71 $44.71 $44.24 200
2023-12-11 $44.72 $44.72 $44.70 $44.70 $44.70 200
2023-12-08 $44.55 $44.55 $44.55 $44.55 $44.55 8
2023-12-07 $44.72 $44.72 $44.72 $44.72 $44.72 0
2023-12-06 $44.61 $44.61 $44.61 $44.61 $44.61 0
2023-12-05 $44.59 $44.59 $44.59 $44.59 $44.59 1
2023-12-04 $44.73 $44.73 $44.73 $44.73 $44.73 1
2023-12-01 $45.34 $45.34 $45.34 $45.34 $45.34 0
2023-11-30 $45.21 $45.21 $45.21 $45.21 $45.21 0
2023-11-29 $45.23 $45.23 $45.23 $45.23 $45.23 0
2023-11-28 $45.64 $45.64 $45.64 $45.64 $45.64 0
2023-11-27 $45.25 $45.25 $45.25 $45.25 $45.25 0
2023-11-24 $45.37 $45.37 $45.37 $45.37 $45.37 1
2023-11-22 $45.41 $45.41 $45.41 $45.41 $45.41 1
2023-11-21 $45.48 $45.48 $45.45 $45.45 $45.45 111
2023-11-20 $45.78 $45.78 $45.78 $45.78 $45.78 0
2023-11-17 $45.19 $45.19 $45.19 $45.19 $45.19 2
2023-11-16 $45.12 $45.12 $45.12 $45.12 $45.12 0
2023-11-15 $45.57 $45.57 $45.57 $45.57 $45.57 0
2023-11-14 $45.20 $45.20 $45.20 $45.20 $45.20 2
2023-11-13 $44.06 $44.06 $44.06 $44.06 $44.06 2
2023-11-10 $44.07 $44.07 $44.07 $44.07 $44.07 0
2023-11-09 $43.74 $43.74 $43.74 $43.74 $43.74 1
2023-11-08 $44.20 $44.20 $44.20 $44.20 $44.20 1
2023-11-07 $44.41 $44.41 $44.41 $44.41 $44.41 0
2023-11-06 $44.54 $44.54 $44.54 $44.54 $44.54 0
2023-11-03 $44.27 $44.27 $44.27 $44.27 $44.27 0
2023-11-02 $43.35 $43.35 $43.35 $43.35 $43.35 0
2023-11-01 $42.59 $42.59 $42.59 $42.59 $42.59 0
2023-10-31 $42.19 $42.19 $42.19 $42.19 $42.19 0
2023-10-30 $42.45 $42.45 $42.45 $42.45 $42.45 0
2023-10-27 $42.08 $42.08 $42.08 $42.08 $42.08 2
2023-10-26 $42.11 $42.11 $42.11 $42.11 $42.11 2
2023-10-25 $42.27 $42.27 $42.27 $42.27 $42.27 2
2023-10-24 $42.88 $42.88 $42.88 $42.88 $42.88 0
2023-10-23 $42.31 $42.31 $42.31 $42.31 $42.31 0
2023-10-20 $42.32 $42.32 $42.32 $42.32 $42.32 66
2023-10-19 $42.85 $42.85 $42.85 $42.85 $42.85 66
2023-10-18 $43.01 $43.01 $43.01 $43.01 $43.01 0
2023-10-17 $43.71 $43.71 $43.71 $43.71 $43.71 0
2023-10-16 $43.85 $43.85 $43.85 $43.85 $43.85 0
2023-10-13 $43.46 $43.46 $43.46 $43.46 $43.46 1
2023-10-12 $43.66 $43.66 $43.66 $43.66 $43.66 1
2023-10-11 $44.20 $44.20 $44.20 $44.20 $44.20 0
2023-10-10 $43.89 $43.89 $43.89 $43.89 $43.89 0
2023-10-09 $43.09 $43.09 $43.09 $43.09 $43.09 0
2023-10-06 $43.31 $43.31 $43.31 $43.31 $43.31 2
2023-10-05 $42.75 $42.75 $42.75 $42.75 $42.75 2
2023-10-04 $42.69 $42.69 $42.69 $42.69 $42.69 0
2023-10-03 $42.70 $42.70 $42.70 $42.70 $42.70 0
2023-10-02 $43.33 $43.33 $43.33 $43.33 $43.33 0
2023-09-29 $43.53 $43.53 $43.53 $43.53 $43.53 8
2023-09-28 $43.50 $43.50 $43.50 $43.50 $43.50 1
2023-09-27 $43.42 $43.42 $43.42 $43.42 $43.42 0
2023-09-26 $43.37 $43.37 $43.37 $43.37 $43.37 1
2023-09-25 $44.05 $44.05 $44.05 $44.05 $44.05 1
2023-09-22 $44.28 $44.28 $44.28 $44.28 $44.28 2
2023-09-21 $43.79 $43.79 $43.79 $43.79 $43.79 0
2023-09-20 $44.49 $44.49 $44.49 $44.49 $44.49 6
2023-09-19 $44.68 $44.68 $44.68 $44.68 $44.68 1
2023-09-18 $44.89 $44.89 $44.89 $44.89 $44.89 0
2023-09-15 $44.96 $44.96 $44.96 $44.96 $44.96 0
2023-09-14 $45.59 $45.59 $45.59 $45.59 $45.13 0
2023-09-13 $45.30 $45.30 $45.30 $45.30 $44.84 0
2023-09-12 $45.30 $45.30 $45.30 $45.30 $44.84 2
2023-09-11 $45.39 $45.39 $45.39 $45.39 $44.93 2
2023-09-08 $44.89 $44.89 $44.89 $44.89 $44.44 0
2023-09-07 $44.80 $44.80 $44.80 $44.80 $44.35 0
2023-09-06 $45.30 $45.30 $45.30 $45.30 $44.84 2
2023-09-05 $45.57 $45.57 $45.57 $45.57 $45.12 2
2023-09-01 $46.06 $46.06 $46.06 $46.06 $45.60 0
2023-08-31 $45.61 $45.61 $45.61 $45.61 $45.15 0
2023-08-30 $46.16 $46.16 $46.16 $46.16 $45.69 0
2023-08-29 $46.42 $46.42 $46.42 $46.42 $45.95 0
2023-08-28 $45.81 $45.81 $45.81 $45.81 $45.35 0
2023-08-25 $45.35 $45.35 $45.35 $45.35 $44.90 0
2023-08-24 $45.42 $45.42 $45.42 $45.42 $44.97 0
2023-08-23 $45.55 $45.55 $45.55 $45.55 $45.09 0
2023-08-22 $44.81 $44.81 $44.81 $44.81 $44.36 0
2023-08-21 $44.91 $44.91 $44.91 $44.91 $44.46 0
2023-08-18 $44.68 $44.68 $44.68 $44.68 $44.68 75
2023-08-17 $44.97 $45.01 $44.97 $45.01 $45.01 738
2023-08-16 $44.98 $44.98 $44.98 $44.98 $44.98 0
2023-08-15 $45.34 $45.34 $45.34 $45.34 $45.34 2
2023-08-14 $45.84 $45.84 $45.84 $45.84 $45.84 2
2023-08-11 $46.13 $46.13 $46.12 $46.12 $46.12 1,003
2023-08-10 $46.86 $46.86 $46.86 $46.86 $46.86 0
2023-08-09 $46.73 $46.73 $46.73 $46.73 $46.73 9
2023-08-08 $46.65 $46.65 $46.65 $46.65 $46.65 9
2023-08-07 $47.28 $47.28 $47.28 $47.28 $47.28 0
2023-08-04 $47.21 $47.21 $47.21 $47.21 $47.21 0
2023-08-03 $47.19 $47.19 $47.19 $47.19 $47.19 4
2023-08-02 $47.12 $47.12 $47.12 $47.12 $47.12 4
2023-08-01 $48.23 $48.23 $48.23 $48.23 $48.23 1
2023-07-31 $48.79 $48.79 $48.79 $48.79 $48.79 1
2023-07-28 $48.72 $48.72 $48.72 $48.72 $48.72 0
2023-07-27 $47.64 $47.64 $47.64 $47.64 $47.64 3
2023-07-26 $48.09 $48.09 $48.09 $48.09 $48.09 3
2023-07-25 $47.67 $47.67 $47.67 $47.67 $47.67 60
2023-07-24 $47.45 $47.45 $47.45 $47.45 $47.45 0
2023-07-21 $46.86 $46.86 $46.86 $46.86 $46.86 0
2023-07-20 $46.87 $46.87 $46.87 $46.87 $46.87 0
2023-07-19 $47.30 $47.30 $47.30 $47.30 $47.30 1
2023-07-18 $47.43 $47.43 $47.43 $47.43 $47.43 1
2023-07-17 $47.67 $47.67 $47.67 $47.67 $47.67 0
2023-07-14 $47.52 $47.52 $47.52 $47.52 $47.52 0
2023-07-13 $47.69 $47.69 $47.69 $47.69 $47.69 0
2023-07-12 $47.10 $47.10 $47.10 $47.10 $47.10 0
2023-07-11 $46.11 $46.11 $46.11 $46.11 $46.11 0
2023-07-10 $45.58 $45.58 $45.58 $45.58 $45.58 0
2023-07-07 $45.55 $45.55 $45.55 $45.55 $45.55 0
2023-07-06 $45.03 $45.03 $45.03 $45.03 $45.03 1
2023-07-05 $45.97 $45.97 $45.97 $45.97 $45.97 1
2023-07-03 $46.31 $46.31 $46.31 $46.31 $46.31 0
2023-06-30 $45.86 $45.86 $45.86 $45.86 $45.86 3
2023-06-29 $45.45 $45.45 $45.45 $45.45 $45.45 3
2023-06-28 $45.66 $45.66 $45.66 $45.66 $45.66 1
2023-06-27 $45.96 $45.96 $45.96 $45.96 $45.96 1
2023-06-26 $45.55 $45.55 $45.55 $45.55 $45.55 1
2023-06-23 $45.31 $45.31 $45.31 $45.31 $45.31 3
2023-06-22 $46.00 $46.00 $46.00 $46.00 $46.00 1
2023-06-21 $46.14 $46.14 $46.14 $46.14 $46.14 1
2023-06-20 $46.34 $46.34 $46.34 $46.34 $46.34 2
2023-06-16 $47.21 $47.21 $47.21 $47.21 $47.21 1
2023-06-15 $47.63 $47.63 $47.63 $47.63 $47.40 1
2023-06-14 $47.17 $47.17 $47.17 $47.17 $46.94 15
2023-06-13 $46.86 $46.86 $46.86 $46.86 $46.63 15
2023-06-12 $46.52 $46.52 $46.52 $46.52 $46.30 2
2023-06-09 $46.36 $46.36 $46.36 $46.36 $46.14 13
2023-06-08 $46.11 $46.11 $46.11 $46.11 $45.89 13
2023-06-07 $45.77 $45.77 $45.77 $45.77 $45.56 15
2023-06-06 $45.98 $45.98 $45.98 $45.98 $45.76 1
2023-06-05 $45.45 $45.45 $45.45 $45.45 $45.24 1
2023-06-02 $45.50 $45.50 $45.50 $45.50 $45.28 0
2023-06-01 $44.75 $44.75 $44.75 $44.75 $44.54 0
2023-05-31 $44.00 $44.00 $44.00 $44.00 $43.79 0
2023-05-30 $44.36 $44.36 $44.36 $44.36 $44.36 0
2023-05-26 $44.84 $44.84 $44.84 $44.84 $44.84 105
2023-05-25 $44.30 $44.30 $44.21 $44.21 $44.21 105
2023-05-24 $44.25 $44.25 $44.25 $44.25 $44.25 0
2023-05-23 $44.55 $44.55 $44.55 $44.55 $44.55 0
2023-05-22 $45.16 $45.16 $45.16 $45.16 $45.16 0
2023-05-19 $44.78 $44.78 $44.78 $44.78 $44.78 1
2023-05-18 $44.75 $44.75 $44.75 $44.75 $44.75 1
2023-05-17 $44.99 $44.99 $44.99 $44.99 $44.99 1
2023-05-16 $44.80 $44.80 $44.80 $44.80 $44.80 1
2023-05-15 $45.12 $45.12 $45.12 $45.12 $45.12 2
2023-05-12 $44.38 $44.38 $44.38 $44.38 $44.38 2
2023-05-11 $44.87 $44.87 $44.87 $44.87 $44.87 0
2023-05-10 $45.00 $45.00 $45.00 $45.00 $45.00 1
2023-05-09 $44.89 $44.89 $44.89 $44.89 $44.89 0
2023-05-08 $45.20 $45.20 $45.20 $45.20 $45.20 0
2023-05-05 $45.10 $45.10 $45.10 $45.10 $45.10 1
2023-05-04 $44.54 $44.54 $44.54 $44.54 $44.54 1
2023-05-03 $44.13 $44.13 $44.13 $44.13 $44.13 0
2023-05-02 $44.14 $44.14 $44.14 $44.14 $44.14 0
2023-05-01 $44.48 $44.48 $44.48 $44.48 $44.48 1
2023-04-28 $44.64 $44.64 $44.64 $44.64 $44.64 1
2023-04-27 $44.46 $44.46 $44.46 $44.46 $44.46 2
2023-04-26 $43.82 $43.82 $43.82 $43.82 $43.82 0
2023-04-25 $43.60 $43.60 $43.60 $43.60 $43.60 0
2023-04-24 $44.47 $44.47 $44.47 $44.47 $44.47 0
2023-04-21 $44.60 $44.60 $44.60 $44.60 $44.60 3
2023-04-20 $44.96 $44.96 $44.96 $44.96 $44.96 0
2023-04-19 $45.06 $45.06 $45.06 $45.06 $45.06 0
2023-04-18 $45.55 $45.55 $45.55 $45.55 $45.55 16
2023-04-17 $45.56 $45.56 $45.56 $45.56 $45.56 16
2023-04-14 $45.39 $45.39 $45.39 $45.39 $45.39 0
2023-04-13 $45.65 $45.65 $45.65 $45.65 $45.65 0
2023-04-12 $44.96 $44.96 $44.96 $44.96 $44.96 0
2023-04-11 $45.24 $45.24 $45.24 $45.24 $45.24 0
2023-04-10 $44.93 $44.93 $44.93 $44.93 $44.93 0
2023-04-06 $44.91 $44.91 $44.91 $44.91 $44.91 0
2023-04-05 $44.73 $44.73 $44.73 $44.73 $44.73 0
2023-04-04 $45.08 $45.08 $45.08 $45.08 $45.08 6
2023-04-03 $45.14 $45.14 $45.14 $45.14 $45.14 6
2023-03-31 $45.14 $45.14 $45.14 $45.14 $45.14 0
2023-03-30 $45.22 $45.22 $45.22 $45.22 $45.22 0
2023-03-29 $44.76 $44.76 $44.76 $44.76 $44.76 0
2023-03-28 $44.50 $44.50 $44.50 $44.50 $44.50 1
2023-03-27 $43.92 $43.92 $43.92 $43.92 $43.92 1
2023-03-24 $44.08 $44.08 $44.08 $44.08 $44.08 7
2023-03-23 $44.26 $44.26 $44.26 $44.26 $44.26 1
2023-03-22 $43.73 $43.73 $43.73 $43.73 $43.73 0
2023-03-21 $43.52 $43.52 $43.52 $43.52 $43.52 0
2023-03-20 $43.08 $43.08 $43.08 $43.08 $43.08 0
2023-03-17 $42.98 $42.98 $42.98 $42.98 $42.98 0
2023-03-16 $43.21 $43.21 $43.21 $43.21 $43.21 0
2023-03-15 $42.52 $42.52 $42.52 $42.52 $42.52 0
2023-03-14 $43.32 $43.32 $43.32 $43.32 $43.32 12
2023-03-13 $43.36 $43.36 $43.36 $43.36 $43.35 12
2023-03-10 $43.31 $43.31 $43.31 $43.31 $43.31 0
2023-03-09 $43.40 $43.40 $43.40 $43.40 $43.40 0
2023-03-08 $44.25 $44.25 $44.25 $44.25 $44.25 0
2023-03-07 $44.20 $44.20 $44.20 $44.20 $44.20 0
2023-03-06 $44.94 $44.94 $44.94 $44.94 $44.94 0
2023-03-03 $45.02 $45.02 $45.02 $45.02 $45.01 0
2023-03-02 $44.63 $44.63 $44.63 $44.63 $44.63 0
2023-03-01 $44.47 $44.47 $44.47 $44.47 $44.46 0
2023-02-28 $43.64 $43.64 $43.64 $43.64 $43.64 0
2023-02-27 $43.92 $43.92 $43.92 $43.92 $43.92 0
2023-02-24 $43.68 $43.68 $43.68 $43.68 $43.68 0
2023-02-23 $44.82 $44.82 $44.82 $44.82 $44.82 129
2023-02-22 $44.50 $44.54 $44.50 $44.54 $44.54 129
2023-02-21 $44.69 $44.69 $44.69 $44.69 $44.69 0
2023-02-17 $45.40 $45.40 $45.40 $45.40 $45.40 0
2023-02-16 $45.77 $45.77 $45.77 $45.77 $45.77 0
2023-02-15 $45.71 $45.71 $45.71 $45.71 $45.71 0
2023-02-14 $46.30 $46.30 $46.30 $46.30 $46.30 0
2023-02-13 $46.39 $46.39 $46.39 $46.39 $46.39 0
2023-02-10 $46.06 $46.06 $46.06 $46.06 $46.06 0
2023-02-09 $46.42 $46.42 $46.42 $46.42 $46.42 0
2023-02-08 $46.28 $46.28 $46.28 $46.28 $46.28 0
2023-02-07 $46.37 $46.37 $46.37 $46.37 $46.37 3
2023-02-06 $46.17 $46.17 $46.17 $46.17 $46.17 3
2023-02-03 $46.99 $47.02 $46.90 $46.90 $46.90 202
2023-02-02 $47.84 $47.84 $47.84 $47.84 $47.84 16
2023-02-01 $48.14 $48.14 $48.14 $48.14 $48.14 16
2023-01-31 $47.43 $47.43 $47.43 $47.43 $47.43 0
2023-01-30 $47.62 $47.62 $47.62 $47.62 $47.62 0
2023-01-27 $48.50 $48.50 $48.50 $48.50 $48.50 0
2023-01-26 $48.89 $48.89 $48.89 $48.89 $48.89 0
2023-01-25 $48.52 $48.52 $48.52 $48.52 $48.52 0
2023-01-24 $48.50 $48.50 $48.50 $48.50 $48.50 0
2023-01-23 $48.49 $48.49 $48.49 $48.49 $48.49 200
2023-01-20 $48.13 $48.13 $48.08 $48.08 $48.08 200
2023-01-19 $47.46 $47.46 $47.46 $47.46 $47.46 1
2023-01-18 $47.17 $47.17 $47.17 $47.17 $47.17 1
2023-01-17 $47.48 $47.48 $47.48 $47.48 $47.48 20
2023-01-13 $47.73 $47.73 $47.73 $47.73 $47.73 0
2023-01-12 $47.43 $47.43 $47.43 $47.43 $47.43 1
2023-01-11 $47.13 $47.13 $47.13 $47.13 $47.13 1
2023-01-10 $47.04 $47.04 $47.04 $47.04 $47.04 0
2023-01-09 $46.70 $46.70 $46.70 $46.70 $46.70 0
2023-01-06 $46.33 $46.33 $46.33 $46.33 $46.33 0
2023-01-05 $45.40 $45.40 $45.40 $45.40 $45.40 0
2023-01-04 $45.61 $45.61 $45.61 $45.61 $45.61 0
2023-01-03 $44.14 $44.14 $44.14 $44.14 $44.14 0
2022-12-30 $43.90 $43.90 $43.90 $43.90 $43.90 2
2022-12-29 $44.38 $44.38 $44.38 $44.38 $44.38 6
2022-12-28 $43.70 $43.70 $43.70 $43.70 $43.70 5
2022-12-27 $44.31 $44.31 $44.31 $44.31 $44.31 1
2022-12-23 $43.77 $43.77 $43.77 $43.77 $43.77 1
2022-12-22 $43.81 $43.81 $43.81 $43.81 $43.81 5
2022-12-21 $44.10 $44.10 $44.10 $44.10 $44.10 0
2022-12-20 $43.71 $43.71 $43.71 $43.71 $43.71 0
2022-12-19 $43.65 $43.65 $43.65 $43.65 $43.65 0
2022-12-16 $43.60 $43.60 $43.60 $43.60 $43.60 0
2022-12-15 $43.82 $43.82 $43.82 $43.82 $43.46 0
2022-12-14 $44.93 $44.93 $44.93 $44.93 $44.93 0
2022-12-13 $44.90 $44.90 $44.90 $44.90 $44.90 0
2022-12-12 $44.57 $44.57 $44.57 $44.57 $44.57 0
2022-12-09 $44.71 $44.71 $44.71 $44.71 $44.71 0
2022-12-08 $44.96 $44.96 $44.96 $44.96 $44.96 2
2022-12-07 $44.56 $44.56 $44.56 $44.56 $44.56 2
2022-12-06 $44.69 $44.69 $44.69 $44.69 $44.69 11
2022-12-05 $44.75 $44.75 $44.75 $44.75 $44.75 11
2022-12-02 $45.38 $45.38 $45.38 $45.38 $45.38 9
2022-12-01 $45.16 $45.16 $45.16 $45.16 $45.16 9
2022-11-30 $45.50 $45.50 $45.50 $45.50 $45.50 2
2022-11-29 $43.98 $43.98 $43.98 $43.98 $43.98 2
2022-11-28 $43.10 $43.10 $43.10 $43.10 $43.10 1
2022-11-25 $43.24 $43.24 $43.24 $43.24 $43.24 0
2022-11-23 $43.49 $43.49 $43.49 $43.49 $43.49 1
2022-11-22 $43.02 $43.02 $43.02 $43.02 $43.02 1
2022-11-21 $42.90 $42.90 $42.90 $42.90 $42.90 0
2022-11-18 $43.41 $43.41 $43.41 $43.41 $43.41 0
2022-11-17 $43.70 $43.70 $43.70 $43.70 $43.70 0
2022-11-16 $43.60 $43.60 $43.60 $43.60 $43.60 7
2022-11-15 $44.25 $44.25 $44.25 $44.25 $44.25 7
2022-11-14 $43.20 $43.20 $43.20 $43.20 $43.20 0
2022-11-11 $43.43 $43.43 $43.43 $43.43 $43.43 0
2022-11-10 $42.37 $42.37 $42.37 $42.37 $42.37 0
2022-11-09 $40.73 $40.73 $40.73 $40.73 $40.73 7
2022-11-08 $41.60 $41.60 $41.60 $41.60 $41.60 7
2022-11-07 $41.19 $41.19 $41.19 $41.19 $41.19 0
2022-11-04 $41.09 $41.09 $41.09 $41.09 $41.09 0
2022-11-03 $39.53 $39.53 $39.53 $39.53 $39.53 0
2022-11-02 $39.32 $39.32 $39.32 $39.32 $39.32 2
2022-11-01 $39.69 $39.69 $39.69 $39.69 $39.69 2
2022-10-31 $38.94 $38.94 $38.94 $38.94 $38.94 0
2022-10-28 $39.02 $39.02 $39.02 $39.02 $39.02 0
2022-10-27 $39.17 $39.17 $39.17 $39.17 $39.17 3
2022-10-26 $39.44 $39.44 $39.44 $39.44 $39.44 0
2022-10-25 $38.77 $38.77 $38.77 $38.77 $38.77 0
2022-10-24 $38.35 $38.35 $38.35 $38.35 $38.35 0
2022-10-21 $40.00 $40.00 $40.00 $40.00 $40.00 0
2022-10-20 $39.44 $39.44 $39.44 $39.44 $39.44 0
2022-10-19 $39.15 $39.15 $39.15 $39.15 $39.15 0
2022-10-18 $39.92 $39.92 $39.92 $39.92 $39.92 25
2022-10-17 $39.91 $39.91 $39.91 $39.91 $39.91 25
2022-10-14 $38.84 $38.84 $38.84 $38.84 $38.84 0
2022-10-13 $39.60 $39.60 $39.60 $39.60 $39.60 0
2022-10-12 $39.37 $39.37 $39.37 $39.37 $39.37 0
2022-10-11 $39.40 $39.40 $39.40 $39.40 $39.40 0
2022-10-10 $40.05 $40.05 $40.05 $40.05 $40.05 1
2022-10-07 $40.55 $40.55 $40.55 $40.55 $40.55 1
2022-10-06 $41.48 $41.48 $41.48 $41.48 $41.48 0
2022-10-05 $41.67 $41.67 $41.67 $41.67 $41.67 0
2022-10-04 $41.69 $41.69 $41.69 $41.69 $41.69 1
2022-10-03 $40.50 $40.50 $40.50 $40.50 $40.50 1
2022-09-30 $39.79 $39.79 $39.79 $39.79 $39.79 1
2022-09-29 $40.02 $40.02 $40.02 $40.02 $40.02 1
2022-09-28 $41.05 $41.05 $41.05 $41.05 $41.05 0
2022-09-27 $40.60 $40.60 $40.60 $40.60 $40.60 0
2022-09-26 $40.75 $40.75 $40.75 $40.75 $40.75 0
2022-09-23 $41.18 $41.18 $41.18 $41.18 $41.18 2
2022-09-22 $42.19 $42.19 $42.19 $42.19 $42.19 2
2022-09-21 $42.41 $42.41 $42.41 $42.41 $42.41 1
2022-09-20 $43.10 $43.10 $43.10 $43.10 $43.10 1
2022-09-19 $43.29 $43.29 $43.29 $43.29 $43.29 13
2022-09-16 $43.07 $43.07 $43.07 $43.07 $43.07 5
2022-09-15 $44.02 $44.02 $44.02 $44.02 $43.51 5
2022-09-14 $44.60 $44.60 $44.60 $44.60 $44.09 25
2022-09-13 $44.38 $44.38 $44.38 $44.38 $43.87 25
2022-09-12 $45.97 $45.97 $45.97 $45.97 $45.44 1
2022-09-09 $45.33 $45.33 $45.33 $45.33 $44.81 35
2022-09-08 $44.61 $44.61 $44.61 $44.61 $44.09 10
2022-09-07 $44.75 $44.75 $44.75 $44.75 $44.23 10
2022-09-06 $44.35 $44.35 $44.35 $44.35 $43.84 0
2022-09-02 $44.87 $44.87 $44.87 $44.87 $44.35 22
2022-09-01 $45.29 $45.29 $45.29 $45.29 $44.77 22
2022-08-31 $45.69 $45.69 $45.69 $45.69 $45.17 0
2022-08-30 $45.50 $45.50 $45.50 $45.50 $44.98 0
2022-08-29 $46.09 $46.09 $46.09 $46.09 $45.56 0
2022-08-26 $46.39 $46.39 $46.39 $46.39 $45.85 0
2022-08-25 $47.08 $47.08 $47.08 $47.08 $46.54 2
2022-08-24 $46.04 $46.04 $46.04 $46.04 $45.50 2
2022-08-23 $45.92 $45.92 $45.92 $45.92 $45.39 0
2022-08-22 $45.79 $45.79 $45.79 $45.79 $45.26 0
2022-08-19 $46.11 $46.11 $46.11 $46.11 $45.58 0
2022-08-18 $46.72 $46.72 $46.72 $46.72 $46.18 0
2022-08-17 $47.09 $47.09 $47.09 $47.09 $46.55 0
2022-08-16 $47.32 $47.32 $47.32 $47.32 $46.77 0
2022-08-15 $47.30 $47.30 $47.30 $47.30 $46.76 0
2022-08-12 $47.51 $47.51 $47.51 $47.51 $47.51 1
2022-08-11 $47.10 $47.10 $47.10 $47.10 $47.10 1
2022-08-10 $46.91 $46.91 $46.91 $46.91 $46.91 7
2022-08-09 $46.22 $46.22 $46.22 $46.22 $46.22 3
Nuvestan
Resources

All investments involve risks and is not suitable for every investor. The value of securities may fluctuate and as a result, clients may lose more than their original investment. The past performance of a security, or financial product does not guarantee future results or returns. Keep in mind that while diversification may help spread risk it does not assure a profit, or protect against loss, in a down market. There is always the potential of losing money when you invest in securities, or other financial products. Investors should consider their investment objectives and risks carefully before investing.

No content on the Nuvestan website shall be considered a recommendation or solicitation for the purchase or sale of securities, options, or other investment products. All information and data on the website are for reference only, and no historical data shall be considered as the basis for judging future trends.

Terms of Use, features, support, and service options subject to change without notice.

Nuvestan Logo

© Nuvestan Inc.