FlexShares ESG & Climate US Large Cap Core Index Fund (FEUS) Exchange: NYSE ARCA

Data as of May 16, 2022

$45.03 ($-0.80) -1.75%

FlexShares ESG & Climate US Large Cap Core Index Fund - Daily Information
Click for more stock information on FlexShares ESG & Climate US Large Cap Core Index Fund.
Daily Information Data
Date May 16, 2022
Open $45.03
Previous Close $45.03
High $45.03
Low $45.03
Adjusted Open $45.03
Previous Adjusted Close $45.03
Adjusted High $45.03
Adjusted Low $45.03

About FlexShares ESG & Climate US Large Cap Core Index Fund (FEUS)

FlexShares ESG & Climate US Large Cap Core Index Fund

Historical Stock Data for FlexShares ESG & Climate US Large Cap Core Index Fund (FEUS)

Date Open High Low Close Adj.Close Volume
2022-05-11 $45.03 $45.03 $45.03 $45.03 $45.03 1
2022-05-10 $46.40 $46.40 $45.83 $45.83 $45.83 6,111
2022-05-09 $45.98 $46.01 $45.70 $45.79 $45.79 2,854
2022-05-06 $47.51 $47.51 $47.27 $47.27 $47.27 114
2022-05-05 $47.79 $47.79 $47.41 $47.44 $47.44 4,755
2022-05-04 $47.99 $49.30 $47.99 $49.30 $49.30 200
2022-05-03 $47.82 $47.92 $47.74 $47.90 $47.90 507
2022-05-02 $47.67 $47.69 $46.72 $47.69 $47.69 1,646
2022-04-29 $47.38 $47.38 $47.38 $47.38 $47.38 687
2022-04-28 $49.09 $49.17 $49.09 $49.17 $49.17 687
2022-04-27 $48.11 $48.52 $47.90 $48.02 $48.02 1,643
2022-04-26 $48.44 $48.44 $47.94 $47.94 $47.94 32,674
2022-04-25 $48.91 $48.91 $48.91 $48.91 $48.91 16
2022-04-22 $49.04 $49.04 $48.91 $48.91 $48.91 243
2022-04-21 $51.55 $51.56 $50.24 $50.24 $50.24 31,492
2022-04-20 $51.15 $51.22 $50.87 $50.97 $50.97 9,694
2022-04-19 $51.02 $51.07 $50.94 $50.94 $50.94 699
2022-04-18 $50.19 $50.19 $49.96 $50.13 $50.13 1,027
2022-04-14 $50.15 $50.15 $50.15 $50.15 $50.15 80
2022-04-13 $50.58 $50.85 $50.58 $50.79 $50.79 4,845
2022-04-12 $50.24 $50.24 $50.24 $50.24 $50.24 0
2022-04-11 $50.75 $50.76 $50.39 $50.39 $50.39 1,945
2022-04-08 $51.39 $51.39 $51.27 $51.27 $51.27 140
2022-04-07 $51.20 $51.47 $51.00 $51.47 $51.47 834
2022-04-06 $51.06 $51.25 $50.97 $51.25 $51.25 50,031
2022-04-05 $52.18 $52.18 $51.78 $51.78 $51.78 50,020
2022-04-04 $52.41 $52.41 $52.41 $52.41 $52.41 4
2022-04-01 $51.98 $51.98 $51.98 $51.98 $51.98 2
2022-03-31 $51.93 $51.93 $51.93 $51.93 $51.93 2
2022-03-30 $52.65 $52.66 $52.60 $52.62 $52.62 3,125
2022-03-29 $52.98 $52.98 $52.97 $52.97 $52.97 273
2022-03-28 $52.26 $52.26 $52.26 $52.26 $52.26 4
2022-03-25 $51.63 $51.85 $51.63 $51.85 $51.85 1,227
2022-03-24 $51.63 $51.63 $51.63 $51.63 $51.63 101
2022-03-23 $51.23 $51.39 $50.99 $50.99 $50.99 25,545
2022-03-22 $51.47 $51.53 $51.47 $51.53 $51.53 7,008
2022-03-21 $50.94 $50.94 $50.94 $50.94 $50.94 2
2022-03-18 $51.01 $51.01 $51.01 $51.01 $51.01 2
2022-03-17 $50.11 $50.43 $50.11 $50.43 $50.29 2,372
2022-03-16 $49.26 $49.76 $49.26 $49.76 $49.61 4,911
2022-03-15 $48.73 $48.73 $48.73 $48.73 $48.59 0
2022-03-14 $47.72 $47.72 $47.72 $47.72 $47.58 572
2022-03-11 $48.72 $48.72 $48.16 $48.16 $48.02 572
2022-03-10 $48.84 $48.84 $48.84 $48.84 $48.69 2
2022-03-09 $49.02 $49.02 $49.02 $49.02 $48.88 22
2022-03-08 $48.15 $48.17 $47.88 $47.88 $47.74 1,644
2022-03-07 $48.84 $48.84 $48.24 $48.24 $48.10 204
2022-03-04 $49.50 $49.70 $49.24 $49.67 $49.52 3,202
2022-03-03 $49.97 $49.97 $49.97 $49.97 $49.82 120
2022-03-02 $50.29 $50.29 $50.29 $50.29 $50.14 124
2022-03-01 $49.28 $49.29 $49.28 $49.29 $49.14 100
2022-02-28 $49.90 $49.92 $49.90 $49.92 $49.77 100
2022-02-25 $49.82 $50.04 $49.82 $50.04 $49.90 4,192
2022-02-24 $49.03 $49.03 $49.03 $49.03 $48.89 8
2022-02-23 $48.32 $48.32 $48.32 $48.32 $48.18 0
2022-02-22 $49.19 $49.19 $49.19 $49.19 $49.04 306
2022-02-18 $49.73 $49.76 $49.73 $49.76 $49.61 306
2022-02-17 $50.18 $50.18 $50.18 $50.18 $50.04 0
2022-02-16 $51.29 $51.29 $51.29 $51.29 $51.14 1
2022-02-15 $51.25 $51.25 $51.25 $51.25 $51.10 1
2022-02-14 $50.50 $50.50 $50.50 $50.50 $50.35 1
2022-02-11 $50.74 $50.74 $50.74 $50.74 $50.59 1
2022-02-10 $51.78 $51.78 $51.70 $51.70 $51.54 100
2022-02-09 $52.57 $52.57 $52.57 $52.57 $52.41 85
2022-02-08 $51.87 $51.87 $51.87 $51.87 $51.72 50
2022-02-07 $51.33 $51.33 $51.33 $51.33 $51.18 50
2022-02-04 $52.09 $52.09 $51.69 $51.69 $51.54 300
2022-02-03 $51.32 $51.32 $51.32 $51.32 $51.17 115
2022-02-02 $52.62 $52.62 $52.62 $52.62 $52.46 115
2022-02-01 $52.11 $52.11 $52.11 $52.11 $51.96 302
2022-01-31 $51.53 $51.82 $51.53 $51.82 $51.66 302
2022-01-28 $50.82 $50.82 $50.82 $50.82 $50.67 502
2022-01-27 $49.76 $49.76 $49.56 $49.69 $49.54 502
2022-01-26 $50.84 $50.84 $49.93 $49.93 $49.78 279
2022-01-25 $50.72 $50.72 $50.11 $50.11 $49.96 12,458
2022-01-24 $49.98 $50.71 $48.71 $50.71 $50.56 361
2022-01-21 $51.37 $51.37 $50.71 $50.71 $50.56 1,706
2022-01-20 $51.54 $51.54 $51.54 $51.54 $51.39 3
2022-01-19 $52.09 $52.09 $52.09 $52.09 $51.94 0
2022-01-18 $52.49 $52.49 $52.49 $52.49 $52.33 4
2022-01-14 $53.51 $53.51 $53.51 $53.51 $53.36 4
2022-01-13 $53.48 $53.48 $53.48 $53.48 $53.32 0
2022-01-12 $54.29 $54.29 $54.29 $54.29 $54.13 20
2022-01-11 $54.11 $54.11 $54.11 $54.11 $53.95 20
2022-01-10 $53.58 $53.58 $53.58 $53.58 $53.42 4
2022-01-07 $53.73 $53.73 $53.73 $53.73 $53.57 10
2022-01-06 $53.84 $53.84 $53.84 $53.84 $53.69 1
2022-01-05 $55.43 $55.43 $54.02 $54.02 $53.87 1,020
2022-01-04 $55.08 $55.08 $55.08 $55.08 $54.92 88
2022-01-03 $55.11 $55.11 $55.11 $55.11 $54.95 0
2021-12-31 $54.77 $54.77 $54.77 $54.77 $54.61 0
2021-12-30 $54.92 $54.92 $54.92 $54.92 $54.76 0
2021-12-29 $55.11 $55.11 $55.11 $55.11 $54.95 0
2021-12-28 $54.95 $54.95 $54.95 $54.95 $54.79 1,555
2021-12-27 $54.93 $55.03 $54.93 $55.03 $54.87 1,555
2021-12-23 $54.34 $54.34 $54.34 $54.34 $54.18 100
2021-12-22 $53.54 $53.99 $53.52 $53.99 $53.83 18,640
2021-12-21 $53.45 $53.45 $53.45 $53.45 $53.29 122
2021-12-20 $52.57 $52.57 $52.57 $52.57 $52.42 102
2021-12-17 $53.43 $53.43 $53.17 $53.23 $53.07 365
2021-12-16 $54.01 $54.01 $54.00 $54.00 $53.65 100
2021-12-15 $53.66 $54.41 $53.66 $54.41 $54.06 4,169
2021-12-14 $53.53 $53.53 $53.53 $53.53 $53.18 5
2021-12-13 $54.03 $54.03 $54.03 $54.03 $53.67 1
2021-12-10 $54.45 $54.45 $54.45 $54.45 $54.09 202
2021-12-09 $54.09 $54.09 $54.06 $54.06 $53.70 450
2021-12-08 $54.28 $54.42 $54.28 $54.42 $54.06 591
2021-12-07 $54.19 $54.19 $54.19 $54.19 $53.83 4
2021-12-06 $53.11 $53.11 $53.11 $53.11 $52.75 1
2021-12-03 $52.51 $52.51 $52.51 $52.51 $52.16 2
2021-12-02 $52.94 $52.94 $52.94 $52.94 $52.59 2
2021-12-01 $52.40 $52.40 $52.40 $52.40 $52.06 4
2021-11-30 $52.94 $52.94 $52.94 $52.94 $52.59 4
2021-11-29 $53.99 $53.99 $53.99 $53.99 $53.63 0
2021-11-26 $53.29 $53.29 $53.29 $53.29 $52.94 6,044
2021-11-24 $54.41 $54.47 $54.33 $54.47 $54.11 6,044
2021-11-23 $54.29 $54.29 $54.29 $54.29 $53.93 124
2021-11-22 $54.33 $54.33 $54.33 $54.33 $53.97 102
2021-11-19 $54.51 $54.51 $54.51 $54.51 $54.15 131
2021-11-18 $54.57 $54.58 $54.56 $54.56 $54.20 2,493
2021-11-17 $54.41 $54.41 $54.41 $54.41 $54.05 43
2021-11-16 $54.56 $54.56 $54.56 $54.56 $54.20 75
2021-11-15 $54.22 $54.22 $54.22 $54.22 $53.86 9
2021-11-12 $54.19 $54.24 $54.19 $54.24 $53.88 1,423
2021-11-11 $53.86 $53.86 $53.86 $53.86 $53.51 7
2021-11-10 $53.89 $53.89 $53.89 $53.89 $53.54 1
2021-11-09 $54.29 $54.29 $54.29 $54.29 $53.93 100
2021-11-08 $54.44 $54.55 $54.44 $54.48 $54.12 555
2021-11-05 $54.65 $54.65 $54.42 $54.42 $54.06 401
2021-11-04 $54.19 $54.25 $54.19 $54.25 $53.89 200
2021-11-03 $54.01 $54.01 $54.01 $54.01 $53.65 34
2021-11-02 $53.65 $53.70 $53.65 $53.66 $53.30 1,032
2021-11-01 $53.43 $53.43 $53.43 $53.43 $53.08 222
2021-10-29 $53.22 $53.39 $53.22 $53.39 $53.04 100
2021-10-28 $53.24 $53.24 $53.24 $53.24 $52.89 50
2021-10-27 $52.74 $52.74 $52.74 $52.74 $52.39 50
2021-10-26 $52.96 $52.96 $52.87 $52.87 $52.52 101
2021-10-25 $52.65 $52.65 $52.65 $52.65 $52.31 1
2021-10-22 $52.42 $52.42 $52.42 $52.42 $52.08 10
2021-10-21 $52.46 $52.46 $52.46 $52.46 $52.12 50
2021-10-20 $52.29 $52.29 $52.25 $52.25 $51.90 1,050
2021-10-19 $52.08 $52.08 $52.08 $52.08 $51.73 45
2021-10-18 $51.72 $51.72 $51.72 $51.72 $51.38 27
2021-10-15 $51.57 $51.57 $51.57 $51.57 $51.23 13
2021-10-14 $51.09 $51.16 $51.09 $51.16 $50.83 202
2021-10-13 $50.15 $50.29 $50.15 $50.29 $49.95 101
2021-10-12 $50.06 $50.06 $50.06 $50.06 $49.73 0
2021-10-11 $50.18 $50.18 $50.18 $50.18 $49.84 0
2021-10-08 $50.45 $50.45 $50.45 $50.45 $50.12 0
2021-10-07 $50.47 $50.47 $50.47 $50.47 $50.13 507
2021-10-06 $49.88 $50.02 $49.86 $50.02 $49.69 507
2021-10-05 $49.99 $49.99 $49.79 $49.79 $49.46 102
2021-10-04 $49.05 $49.22 $49.05 $49.22 $48.89 201
2021-10-01 $49.19 $49.93 $49.19 $49.93 $49.60 400
2021-09-30 $49.76 $49.76 $49.41 $49.41 $49.08 4,525
2021-09-29 $49.98 $49.98 $49.87 $49.87 $49.54 3,700
2021-09-28 $50.50 $50.50 $49.87 $49.87 $49.54 824
2021-09-27 $51.03 $51.03 $50.89 $50.89 $50.56 305
2021-09-24 $51.04 $51.04 $51.04 $51.04 $50.70 20
2021-09-23 $50.98 $50.98 $50.98 $50.98 $50.64 3
2021-09-22 $50.48 $50.48 $50.35 $50.35 $50.02 504
2021-09-21 $50.26 $50.26 $49.99 $49.99 $49.66 400

FlexShares ESG & Climate US Large Cap Core Index Fund (FEUS) News Headlines

Recent FlexShares ESG & Climate US Large Cap Core Index Fund (FEUS) News
Similar Companies to FlexShares ESG & Climate US Large Cap Core Index Fund (FEUS) in the None Industry

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.