FlexShares ESG & Climate US Large Cap Core Index Fund (FEUS) Exchange: NYSE ARCA
Data as of May 26, 2023
$47.83 ($0.57) 1.20%
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 26, 2023 |
Open | $47.83 |
Previous Close | $47.83 |
High | $47.83 |
Low | $47.83 |
Adjusted Open | $47.83 |
Previous Adjusted Close | $47.83 |
Adjusted High | $47.83 |
Adjusted Low | $47.83 |
About FlexShares ESG & Climate US Large Cap Core Index Fund (FEUS)
FlexShares ESG & Climate US Large Cap Core Index Fund
Invest in FlexShares ESG & Climate US Large Cap Core Index Fund (FEUS)
Historical Stock Data for FlexShares ESG & Climate US Large Cap Core Index Fund (FEUS)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2023-05-26 | $47.83 | $47.83 | $47.83 | $47.83 | $47.83 | 2,155 |
2023-05-25 | $47.17 | $47.26 | $47.17 | $47.26 | $47.26 | 2,155 |
2023-05-24 | $46.94 | $46.94 | $46.86 | $46.86 | $46.86 | 200 |
2023-05-23 | $47.25 | $47.25 | $47.25 | $47.25 | $47.25 | 57 |
2023-05-22 | $47.77 | $47.77 | $47.77 | $47.77 | $47.77 | 57 |
2023-05-19 | $47.76 | $47.76 | $47.76 | $47.76 | $47.76 | 10 |
2023-05-18 | $47.82 | $47.82 | $47.82 | $47.82 | $47.82 | 10 |
2023-05-17 | $47.09 | $47.42 | $47.09 | $47.41 | $47.41 | 422 |
2023-05-16 | $46.99 | $47.02 | $46.87 | $46.87 | $46.87 | 200 |
2023-05-15 | $47.05 | $47.18 | $47.05 | $47.16 | $47.16 | 300 |
2023-05-12 | $47.03 | $47.05 | $46.88 | $47.05 | $47.05 | 500 |
2023-05-11 | $46.96 | $47.13 | $46.96 | $47.13 | $47.13 | 615 |
2023-05-10 | $47.27 | $47.27 | $46.95 | $47.23 | $47.23 | 817 |
2023-05-09 | $46.98 | $47.03 | $46.97 | $46.97 | $46.97 | 6,081 |
2023-05-08 | $47.15 | $47.15 | $47.15 | $47.15 | $47.15 | 0 |
2023-05-05 | $46.91 | $47.13 | $46.90 | $47.10 | $47.10 | 3,698 |
2023-05-04 | $46.23 | $46.23 | $46.23 | $46.23 | $46.23 | 200 |
2023-05-03 | $47.00 | $47.00 | $46.55 | $46.55 | $46.55 | 576 |
2023-05-02 | $46.86 | $46.99 | $46.86 | $46.99 | $46.99 | 525 |
2023-05-01 | $47.50 | $47.63 | $47.48 | $47.48 | $47.48 | 3,602 |
2023-04-28 | $47.37 | $47.43 | $47.37 | $47.43 | $47.43 | 188 |
2023-04-27 | $47.09 | $47.10 | $47.06 | $47.06 | $47.06 | 2,000 |
2023-04-26 | $46.24 | $46.25 | $46.12 | $46.22 | $46.22 | 9,310 |
2023-04-25 | $46.42 | $46.42 | $46.42 | $46.42 | $46.42 | 258 |
2023-04-24 | $47.07 | $47.07 | $47.07 | $47.07 | $47.07 | 258 |
2023-04-21 | $47.06 | $47.07 | $47.05 | $47.07 | $47.07 | 4,040 |
2023-04-20 | $47.00 | $47.00 | $47.00 | $47.00 | $47.00 | 7,523 |
2023-04-19 | $47.28 | $47.30 | $47.28 | $47.29 | $47.29 | 7,523 |
2023-04-18 | $47.37 | $47.37 | $47.37 | $47.37 | $47.37 | 15 |
2023-04-17 | $47.03 | $47.30 | $47.03 | $47.30 | $47.30 | 425 |
2023-04-14 | $47.16 | $47.16 | $47.16 | $47.16 | $47.16 | 55 |
2023-04-13 | $47.20 | $47.20 | $47.20 | $47.20 | $47.20 | 1 |
2023-04-12 | $46.88 | $46.88 | $46.54 | $46.54 | $46.54 | 201 |
2023-04-11 | $46.76 | $46.76 | $46.76 | $46.76 | $46.76 | 0 |
2023-04-10 | $46.73 | $46.73 | $46.73 | $46.73 | $46.73 | 0 |
2023-04-06 | $46.79 | $46.79 | $46.79 | $46.79 | $46.79 | 87 |
2023-04-05 | $46.41 | $46.63 | $46.40 | $46.63 | $46.63 | 3,319 |
2023-04-04 | $46.70 | $46.72 | $46.70 | $46.72 | $46.72 | 300 |
2023-04-03 | $46.87 | $47.02 | $46.87 | $47.02 | $47.02 | 300 |
2023-03-31 | $46.68 | $46.89 | $46.68 | $46.89 | $46.89 | 201 |
2023-03-30 | $46.19 | $46.19 | $46.19 | $46.19 | $46.19 | 43,562 |
2023-03-29 | $45.85 | $45.92 | $45.85 | $45.92 | $45.92 | 301 |
2023-03-28 | $45.24 | $45.24 | $45.08 | $45.23 | $45.23 | 131,341 |
2023-03-27 | $45.27 | $45.47 | $45.27 | $45.32 | $45.32 | 690 |
2023-03-24 | $45.14 | $45.14 | $45.14 | $45.14 | $45.14 | 7 |
2023-03-23 | $45.00 | $45.00 | $45.00 | $45.00 | $45.00 | 3 |
2023-03-22 | $45.60 | $45.60 | $45.00 | $45.00 | $45.00 | 1,658 |
2023-03-21 | $45.61 | $45.61 | $45.61 | $45.61 | $45.61 | 44 |
2023-03-20 | $44.99 | $44.99 | $44.99 | $44.99 | $44.99 | 2 |
2023-03-17 | $44.63 | $44.63 | $44.63 | $44.63 | $44.63 | 7 |
2023-03-16 | $45.24 | $45.24 | $45.24 | $45.24 | $45.09 | 2 |
2023-03-15 | $44.36 | $44.36 | $44.36 | $44.36 | $44.21 | 2 |
2023-03-14 | $44.66 | $44.66 | $44.66 | $44.66 | $44.51 | 20 |
2023-03-13 | $44.00 | $44.00 | $44.00 | $44.00 | $44.00 | 20 |
2023-03-10 | $43.99 | $43.99 | $43.98 | $43.98 | $43.98 | 201 |
2023-03-09 | $44.64 | $44.64 | $44.64 | $44.64 | $44.64 | 10 |
2023-03-08 | $45.41 | $45.41 | $45.41 | $45.41 | $45.41 | 2 |
2023-03-07 | $45.42 | $45.42 | $45.42 | $45.42 | $45.42 | 4 |
2023-03-06 | $46.17 | $46.17 | $46.17 | $46.17 | $46.17 | 4 |
2023-03-03 | $46.15 | $46.15 | $46.15 | $46.15 | $46.15 | 0 |
2023-03-02 | $45.40 | $45.40 | $45.40 | $45.40 | $45.40 | 18 |
2023-03-01 | $45.04 | $45.04 | $45.04 | $45.04 | $45.04 | 18 |
2023-02-28 | $45.25 | $45.25 | $45.25 | $45.25 | $45.25 | 6 |
2023-02-27 | $45.34 | $45.34 | $45.34 | $45.34 | $45.34 | 1 |
2023-02-24 | $45.16 | $45.16 | $45.16 | $45.16 | $45.16 | 1 |
2023-02-23 | $45.70 | $45.70 | $45.70 | $45.70 | $45.70 | 70 |
2023-02-22 | $45.66 | $45.66 | $45.38 | $45.38 | $45.38 | 200 |
2023-02-21 | $46.07 | $46.07 | $45.49 | $45.49 | $45.49 | 200 |
2023-02-17 | $46.41 | $46.41 | $46.41 | $46.41 | $46.41 | 2 |
2023-02-16 | $46.54 | $46.54 | $46.54 | $46.54 | $46.54 | 1 |
2023-02-15 | $46.73 | $47.11 | $46.73 | $47.11 | $47.11 | 378 |
2023-02-14 | $47.05 | $47.05 | $47.05 | $47.05 | $47.05 | 2 |
2023-02-13 | $46.97 | $46.97 | $46.97 | $46.97 | $46.97 | 0 |
2023-02-10 | $46.46 | $46.46 | $46.46 | $46.46 | $46.46 | 3 |
2023-02-09 | $46.35 | $46.35 | $46.35 | $46.35 | $46.35 | 3 |
2023-02-08 | $46.83 | $46.83 | $46.83 | $46.83 | $46.83 | 200 |
2023-02-07 | $47.34 | $47.34 | $47.34 | $47.34 | $47.34 | 200 |
2023-02-06 | $46.75 | $46.75 | $46.75 | $46.75 | $46.75 | 40 |
2023-02-03 | $47.14 | $47.14 | $47.13 | $47.13 | $47.13 | 525 |
2023-02-02 | $47.60 | $47.60 | $47.60 | $47.60 | $47.60 | 252 |
2023-02-01 | $46.35 | $46.93 | $46.35 | $46.93 | $46.93 | 252 |
2023-01-31 | $46.49 | $46.49 | $46.49 | $46.49 | $46.49 | 1 |
2023-01-30 | $45.85 | $45.85 | $45.85 | $45.85 | $45.85 | 1 |
2023-01-27 | $46.43 | $46.43 | $46.43 | $46.43 | $46.43 | 1 |
2023-01-26 | $46.06 | $46.28 | $46.06 | $46.28 | $46.28 | 202 |
2023-01-25 | $45.80 | $45.80 | $45.80 | $45.80 | $45.80 | 88 |
2023-01-24 | $45.87 | $45.87 | $45.87 | $45.87 | $45.87 | 4 |
2023-01-23 | $45.93 | $45.93 | $45.93 | $45.93 | $45.93 | 4 |
2023-01-20 | $45.36 | $45.36 | $45.36 | $45.36 | $45.36 | 60 |
2023-01-19 | $44.53 | $44.53 | $44.53 | $44.53 | $44.53 | 108 |
2023-01-18 | $44.88 | $44.88 | $44.88 | $44.88 | $44.88 | 108 |
2023-01-17 | $45.55 | $45.55 | $45.55 | $45.55 | $45.55 | 72 |
2023-01-13 | $45.42 | $45.69 | $45.42 | $45.69 | $45.69 | 574 |
2023-01-12 | $45.39 | $45.39 | $45.39 | $45.39 | $45.39 | 62 |
2023-01-11 | $45.08 | $45.22 | $45.08 | $45.22 | $45.22 | 300 |
2023-01-10 | $44.64 | $44.64 | $44.64 | $44.64 | $44.64 | 1,400 |
2023-01-09 | $44.80 | $44.82 | $44.36 | $44.36 | $44.36 | 1,400 |
2023-01-06 | $44.08 | $44.35 | $44.08 | $44.35 | $44.35 | 225 |
2023-01-05 | $43.50 | $43.56 | $43.38 | $43.38 | $43.38 | 541 |
2023-01-04 | $43.87 | $44.10 | $43.79 | $43.84 | $43.84 | 5,835 |
2023-01-03 | $43.50 | $43.55 | $43.50 | $43.55 | $43.55 | 2,844 |
2022-12-30 | $43.44 | $43.68 | $43.44 | $43.68 | $43.68 | 18,271 |
2022-12-29 | $43.83 | $43.83 | $43.83 | $43.83 | $43.83 | 3,150 |
2022-12-28 | $43.17 | $43.30 | $43.10 | $43.10 | $43.10 | 3,150 |
2022-12-27 | $43.68 | $43.68 | $43.64 | $43.64 | $43.64 | 300 |
2022-12-23 | $43.76 | $43.82 | $43.76 | $43.82 | $43.82 | 1,985 |
2022-12-22 | $43.42 | $43.57 | $43.39 | $43.57 | $43.57 | 12,039 |
2022-12-21 | $44.21 | $44.21 | $44.21 | $44.21 | $44.21 | 1 |
2022-12-20 | $43.63 | $43.63 | $43.63 | $43.63 | $43.63 | 58 |
2022-12-19 | $43.70 | $43.70 | $43.58 | $43.58 | $43.58 | 101 |
2022-12-16 | $44.03 | $44.03 | $44.03 | $44.03 | $44.03 | 431 |
2022-12-15 | $44.88 | $44.88 | $44.56 | $44.69 | $44.48 | 431 |
2022-12-14 | $46.44 | $46.44 | $45.93 | $45.93 | $45.71 | 875 |
2022-12-13 | $46.13 | $46.13 | $46.13 | $46.13 | $45.91 | 24 |
2022-12-12 | $45.22 | $45.70 | $45.22 | $45.70 | $45.49 | 23,052 |
2022-12-09 | $45.38 | $45.38 | $45.12 | $45.12 | $44.91 | 2,572 |
2022-12-08 | $45.43 | $45.43 | $45.43 | $45.43 | $45.22 | 2,212 |
2022-12-07 | $45.23 | $45.23 | $45.17 | $45.17 | $44.96 | 2,212 |
2022-12-06 | $45.23 | $45.23 | $45.23 | $45.23 | $45.02 | 2 |
2022-12-05 | $46.04 | $46.04 | $45.90 | $45.90 | $45.69 | 716 |
2022-12-02 | $46.74 | $46.74 | $46.74 | $46.74 | $46.74 | 3 |
2022-12-01 | $47.03 | $47.03 | $46.83 | $46.83 | $46.83 | 175 |
2022-11-30 | $46.72 | $46.72 | $46.72 | $46.72 | $46.72 | 0 |
2022-11-29 | $45.36 | $45.36 | $45.36 | $45.36 | $45.36 | 0 |
2022-11-28 | $45.43 | $45.43 | $45.43 | $45.43 | $45.43 | 14 |
2022-11-25 | $46.13 | $46.13 | $46.13 | $46.13 | $46.13 | 14 |
2022-11-23 | $46.14 | $46.14 | $46.14 | $46.14 | $46.14 | 4 |
2022-11-22 | $45.89 | $45.89 | $45.89 | $45.89 | $45.89 | 7 |
2022-11-21 | $45.26 | $45.26 | $45.26 | $45.26 | $45.26 | 885 |
2022-11-18 | $45.31 | $45.41 | $45.31 | $45.41 | $45.41 | 885 |
2022-11-17 | $45.20 | $45.20 | $45.20 | $45.20 | $45.20 | 3 |
2022-11-16 | $45.48 | $45.48 | $45.40 | $45.40 | $45.40 | 1,314 |
2022-11-15 | $46.12 | $46.12 | $45.69 | $45.69 | $45.69 | 176 |
2022-11-14 | $45.66 | $45.66 | $45.37 | $45.37 | $45.37 | 4,383 |
2022-11-11 | $45.66 | $45.66 | $45.66 | $45.66 | $45.66 | 2 |
2022-11-10 | $44.89 | $45.21 | $44.88 | $45.21 | $45.21 | 17,756 |
2022-11-09 | $42.86 | $42.86 | $42.86 | $42.86 | $42.86 | 75 |
2022-11-08 | $43.77 | $43.77 | $43.77 | $43.77 | $43.77 | 9 |
2022-11-07 | $43.51 | $43.51 | $43.51 | $43.51 | $43.51 | 9 |
2022-11-04 | $43.08 | $43.08 | $43.08 | $43.08 | $43.08 | 8 |
2022-11-03 | $42.54 | $42.54 | $42.54 | $42.54 | $42.54 | 8 |
2022-11-02 | $42.98 | $42.98 | $42.98 | $42.98 | $42.98 | 188 |
2022-11-01 | $44.39 | $44.39 | $44.02 | $44.02 | $44.02 | 292 |
2022-10-31 | $44.27 | $44.27 | $44.21 | $44.21 | $44.21 | 9,600 |
2022-10-28 | $44.51 | $44.51 | $44.51 | $44.51 | $44.51 | 81 |
2022-10-27 | $43.48 | $43.48 | $43.48 | $43.48 | $43.48 | 2,583 |
2022-10-26 | $43.83 | $44.28 | $43.78 | $43.78 | $43.78 | 2,583 |
2022-10-25 | $43.92 | $44.06 | $43.92 | $44.06 | $44.06 | 200 |
2022-10-24 | $43.29 | $43.35 | $43.29 | $43.35 | $43.35 | 484 |
2022-10-21 | $42.83 | $42.83 | $42.83 | $42.83 | $42.83 | 94 |
2022-10-20 | $41.85 | $41.85 | $41.85 | $41.85 | $41.85 | 94 |
2022-10-19 | $42.04 | $42.04 | $42.04 | $42.04 | $42.04 | 2,361 |
2022-10-18 | $42.73 | $42.73 | $42.07 | $42.34 | $42.34 | 2,361 |
2022-10-17 | $41.91 | $41.91 | $41.91 | $41.91 | $41.91 | 30 |
2022-10-14 | $40.95 | $40.95 | $40.85 | $40.85 | $40.85 | 8,829 |
2022-10-13 | $41.81 | $41.81 | $41.81 | $41.81 | $41.81 | 0 |
2022-10-12 | $40.77 | $40.77 | $40.77 | $40.77 | $40.77 | 13 |
2022-10-11 | $40.82 | $40.82 | $40.82 | $40.82 | $40.82 | 13 |
2022-10-10 | $41.07 | $41.07 | $41.07 | $41.07 | $41.07 | 0 |
2022-10-07 | $41.32 | $41.32 | $41.32 | $41.32 | $41.32 | 16,495 |
2022-10-06 | $43.05 | $43.05 | $42.55 | $42.55 | $42.55 | 16,495 |
2022-10-05 | $42.48 | $42.98 | $42.38 | $42.98 | $42.98 | 23,511 |
2022-10-04 | $43.10 | $43.10 | $43.08 | $43.08 | $43.08 | 341 |
2022-10-03 | $41.91 | $41.91 | $41.83 | $41.83 | $41.83 | 300 |
2022-09-30 | $41.07 | $41.07 | $40.85 | $40.85 | $40.85 | 100 |
2022-09-29 | $41.33 | $41.44 | $41.16 | $41.44 | $41.44 | 300 |
2022-09-28 | $41.59 | $42.39 | $41.59 | $42.39 | $42.39 | 448 |
2022-09-27 | $42.26 | $42.26 | $41.31 | $41.49 | $41.49 | 15,155 |
2022-09-26 | $42.07 | $42.08 | $41.53 | $41.65 | $41.65 | 2,025 |
2022-09-23 | $42.12 | $42.12 | $41.68 | $41.97 | $41.97 | 2,831 |
2022-09-22 | $42.82 | $42.92 | $42.78 | $42.84 | $42.84 | 1,111 |
2022-09-21 | $43.52 | $44.27 | $43.21 | $43.21 | $43.21 | 1,200 |
2022-09-20 | $43.78 | $43.99 | $43.60 | $43.88 | $43.88 | 2,939 |
2022-09-19 | $44.13 | $44.37 | $43.95 | $44.37 | $44.37 | 965 |
2022-09-16 | $43.82 | $44.13 | $43.80 | $44.13 | $44.13 | 107,417 |
2022-09-15 | $44.47 | $44.61 | $44.47 | $44.61 | $44.44 | 277 |
2022-09-14 | $44.92 | $45.09 | $44.92 | $45.09 | $45.09 | 750 |
2022-09-13 | $45.05 | $45.05 | $45.05 | $45.05 | $45.05 | 0 |
2022-09-12 | $46.96 | $46.96 | $46.96 | $46.96 | $46.96 | 0 |
2022-09-09 | $46.53 | $46.53 | $46.53 | $46.53 | $46.53 | 227 |
2022-09-08 | $45.51 | $45.76 | $45.51 | $45.76 | $45.76 | 227 |
2022-09-07 | $45.54 | $45.54 | $45.52 | $45.52 | $45.52 | 355 |
2022-09-06 | $44.73 | $44.73 | $44.64 | $44.64 | $44.64 | 2,794 |
2022-09-02 | $44.81 | $44.81 | $44.81 | $44.81 | $44.81 | 3 |
2022-09-01 | $44.95 | $45.27 | $44.95 | $45.27 | $45.27 | 384 |
2022-08-31 | $45.28 | $45.28 | $45.28 | $45.28 | $45.28 | 100 |
2022-08-30 | $45.51 | $45.51 | $45.42 | $45.51 | $45.51 | 1,836 |
2022-08-29 | $46.18 | $46.18 | $46.06 | $46.06 | $46.06 | 11,741 |
2022-08-26 | $46.39 | $46.39 | $46.39 | $46.39 | $46.39 | 1 |
2022-08-25 | $47.55 | $47.94 | $47.55 | $47.94 | $47.94 | 2,457 |
2022-08-24 | $47.25 | $47.42 | $47.25 | $47.35 | $47.35 | 241 |
2022-08-23 | $47.36 | $47.36 | $47.23 | $47.23 | $47.23 | 777 |
2022-08-22 | $47.36 | $47.36 | $47.36 | $47.36 | $47.36 | 10 |
2022-08-19 | $48.70 | $48.70 | $48.36 | $48.36 | $48.36 | 11,940 |
2022-08-18 | $49.10 | $49.10 | $48.98 | $48.98 | $48.98 | 10,513 |
2022-08-17 | $48.76 | $49.22 | $48.75 | $48.91 | $48.91 | 500 |
2022-08-16 | $49.02 | $49.20 | $49.02 | $49.20 | $49.20 | 100 |
2022-08-15 | $49.09 | $49.09 | $49.09 | $49.09 | $49.09 | 0 |
2022-08-12 | $48.64 | $48.92 | $48.64 | $48.92 | $48.92 | 296 |
2022-08-11 | $48.59 | $48.59 | $48.05 | $48.05 | $48.05 | 470 |
2022-08-10 | $48.10 | $48.10 | $48.10 | $48.10 | $48.10 | 1 |
2022-08-09 | $47.04 | $47.04 | $47.04 | $47.04 | $47.04 | 16 |
2022-08-08 | $47.26 | $47.26 | $47.26 | $47.26 | $47.26 | 10 |
2022-08-05 | $47.21 | $47.30 | $47.21 | $47.30 | $47.30 | 1,061 |
2022-08-04 | $47.38 | $47.39 | $47.38 | $47.38 | $47.38 | 3,200 |
2022-08-03 | $47.38 | $47.40 | $47.38 | $47.40 | $47.40 | 2,680 |
2022-08-02 | $46.67 | $46.67 | $46.57 | $46.64 | $46.64 | 309 |
2022-08-01 | $46.89 | $46.92 | $46.89 | $46.92 | $46.92 | 100 |
2022-07-29 | $46.94 | $47.03 | $46.94 | $47.03 | $47.03 | 1,290 |
2022-07-28 | $45.68 | $46.42 | $45.68 | $46.42 | $46.42 | 301 |
2022-07-27 | $45.25 | $45.92 | $45.25 | $45.92 | $45.92 | 7,604 |
2022-07-26 | $44.75 | $44.75 | $44.69 | $44.69 | $44.69 | 100 |
2022-07-25 | $45.21 | $45.21 | $45.12 | $45.20 | $45.20 | 4,975 |
2022-07-22 | $45.06 | $45.18 | $45.00 | $45.18 | $45.18 | 4,850 |
2022-07-21 | $45.13 | $45.64 | $45.13 | $45.64 | $45.64 | 17,963 |
2022-07-20 | $45.18 | $45.24 | $45.18 | $45.24 | $45.24 | 101 |
2022-07-19 | $44.99 | $44.99 | $44.99 | $44.99 | $44.99 | 2,550 |
2022-07-18 | $44.45 | $44.45 | $43.84 | $43.84 | $43.84 | 2,550 |
2022-07-15 | $44.12 | $44.12 | $44.12 | $44.12 | $44.12 | 17 |
2022-07-14 | $43.25 | $43.36 | $43.25 | $43.36 | $43.36 | 374 |
2022-07-13 | $43.57 | $43.57 | $43.57 | $43.57 | $43.57 | 1,678 |
2022-07-12 | $43.75 | $43.75 | $43.74 | $43.74 | $43.74 | 1,678 |
2022-07-11 | $44.13 | $44.13 | $44.13 | $44.13 | $44.13 | 2 |
2022-07-08 | $44.59 | $44.74 | $44.59 | $44.74 | $44.74 | 515 |
2022-07-07 | $44.76 | $44.76 | $44.76 | $44.76 | $44.76 | 1 |
2022-07-06 | $44.02 | $44.02 | $44.02 | $44.02 | $44.02 | 1 |
2022-07-05 | $43.86 | $43.86 | $43.86 | $43.86 | $43.86 | 9 |
2022-07-01 | $43.12 | $43.73 | $43.12 | $43.73 | $43.73 | 132 |
2022-06-30 | $43.23 | $43.23 | $43.23 | $43.23 | $43.23 | 7 |
2022-06-29 | $43.71 | $43.77 | $43.71 | $43.77 | $43.77 | 51,115 |
2022-06-28 | $43.78 | $43.78 | $43.78 | $43.78 | $43.78 | 3 |
2022-06-27 | $44.67 | $44.67 | $44.67 | $44.67 | $44.67 | 7 |
2022-06-24 | $44.53 | $44.79 | $44.53 | $44.79 | $44.79 | 341 |
2022-06-23 | $43.43 | $43.50 | $43.30 | $43.50 | $43.50 | 1,590 |
2022-06-22 | $43.40 | $43.42 | $43.18 | $43.18 | $43.18 | 10,133 |
2022-06-21 | $43.09 | $43.09 | $43.09 | $43.09 | $43.09 | 8,530 |
2022-06-17 | $42.01 | $42.11 | $42.00 | $42.11 | $42.11 | 8,530 |
2022-06-16 | $42.11 | $42.11 | $42.02 | $42.02 | $41.91 | 316 |
2022-06-15 | $43.44 | $43.44 | $43.44 | $43.44 | $43.32 | 1 |
2022-06-14 | $43.00 | $43.00 | $42.79 | $42.79 | $42.67 | 251 |
2022-06-13 | $43.21 | $43.50 | $42.95 | $42.95 | $42.83 | 2,230 |
2022-06-10 | $44.94 | $44.94 | $44.74 | $44.77 | $44.65 | 433 |
2022-06-09 | $46.88 | $46.95 | $46.08 | $46.08 | $45.95 | 2,295 |
2022-06-08 | $47.36 | $47.36 | $47.08 | $47.11 | $46.98 | 741 |
2022-06-07 | $47.15 | $47.61 | $47.15 | $47.61 | $47.48 | 601 |
2022-06-06 | $47.19 | $47.19 | $47.19 | $47.19 | $47.06 | 1,425 |
2022-06-03 | $47.34 | $47.34 | $47.04 | $47.04 | $46.91 | 1,425 |
2022-06-02 | $46.89 | $47.81 | $46.89 | $47.81 | $47.68 | 24,102 |
2022-06-01 | $47.25 | $47.25 | $46.72 | $47.02 | $46.89 | 11,062 |
2022-05-31 | $47.28 | $47.28 | $47.28 | $47.28 | $47.15 | 5 |
2022-05-27 | $47.48 | $47.48 | $47.48 | $47.48 | $47.35 | 0 |
2022-05-26 | $46.40 | $46.40 | $46.40 | $46.40 | $46.27 | 3,041 |
2022-05-25 | $45.37 | $45.50 | $45.27 | $45.50 | $45.37 | 3,041 |
2022-05-24 | $44.74 | $45.05 | $44.74 | $45.05 | $44.92 | 22,263 |
2022-05-23 | $45.46 | $45.46 | $45.46 | $45.46 | $45.34 | 92 |
2022-05-20 | $43.92 | $44.60 | $43.92 | $44.60 | $44.48 | 258 |
2022-05-19 | $44.62 | $44.62 | $44.62 | $44.62 | $44.50 | 46 |
2022-05-18 | $44.89 | $44.89 | $44.89 | $44.89 | $44.76 | 0 |
2022-05-17 | $46.77 | $46.77 | $46.77 | $46.77 | $46.64 | 520 |
2022-05-16 | $45.96 | $45.96 | $45.88 | $45.88 | $45.75 | 520 |
2022-05-13 | $45.96 | $46.17 | $45.77 | $46.05 | $45.92 | 856 |
2022-05-12 | $44.95 | $45.26 | $44.66 | $44.92 | $44.79 | 33,845 |
2022-05-11 | $45.03 | $45.03 | $45.03 | $45.03 | $44.90 | 1 |
2022-05-10 | $46.40 | $46.40 | $45.83 | $45.83 | $45.70 | 6,111 |
2022-05-09 | $45.98 | $46.01 | $45.70 | $45.79 | $45.66 | 2,854 |
2022-05-06 | $47.51 | $47.51 | $47.27 | $47.27 | $47.14 | 114 |
2022-05-05 | $47.79 | $47.79 | $47.41 | $47.44 | $47.31 | 4,755 |
2022-05-04 | $47.99 | $49.30 | $47.99 | $49.30 | $49.16 | 200 |
2022-05-03 | $47.82 | $47.92 | $47.74 | $47.90 | $47.77 | 507 |
2022-05-02 | $47.67 | $47.69 | $46.72 | $47.69 | $47.56 | 1,646 |
2022-04-29 | $47.38 | $47.38 | $47.38 | $47.38 | $47.25 | 687 |
2022-04-28 | $49.09 | $49.17 | $49.09 | $49.17 | $49.03 | 687 |
2022-04-27 | $48.11 | $48.52 | $47.90 | $48.02 | $47.88 | 1,643 |
2022-04-26 | $48.44 | $48.44 | $47.94 | $47.94 | $47.81 | 32,674 |
2022-04-25 | $48.91 | $48.91 | $48.91 | $48.91 | $48.77 | 16 |
2022-04-22 | $49.04 | $49.04 | $48.91 | $48.91 | $48.77 | 243 |
2022-04-21 | $51.55 | $51.56 | $50.24 | $50.24 | $50.10 | 31,492 |
2022-04-20 | $51.15 | $51.22 | $50.87 | $50.97 | $50.83 | 9,694 |
2022-04-19 | $51.02 | $51.07 | $50.94 | $50.94 | $50.80 | 699 |
2022-04-18 | $50.19 | $50.19 | $49.96 | $50.13 | $49.99 | 1,027 |
2022-04-14 | $50.15 | $50.15 | $50.15 | $50.15 | $50.01 | 80 |
2022-04-13 | $50.58 | $50.85 | $50.58 | $50.79 | $50.65 | 4,845 |
2022-04-12 | $50.24 | $50.24 | $50.24 | $50.24 | $50.10 | 0 |
2022-04-11 | $50.75 | $50.76 | $50.39 | $50.39 | $50.25 | 1,945 |
2022-04-08 | $51.39 | $51.39 | $51.27 | $51.27 | $51.13 | 140 |
2022-04-07 | $51.20 | $51.47 | $51.00 | $51.47 | $51.33 | 834 |
2022-04-06 | $51.06 | $51.25 | $50.97 | $51.25 | $51.11 | 50,031 |
2022-04-05 | $52.18 | $52.18 | $51.78 | $51.78 | $51.64 | 50,020 |
2022-04-04 | $52.41 | $52.41 | $52.41 | $52.41 | $52.26 | 4 |
2022-04-01 | $51.98 | $51.98 | $51.98 | $51.98 | $51.83 | 2 |
2022-03-31 | $51.93 | $51.93 | $51.93 | $51.93 | $51.79 | 2 |
2022-03-30 | $52.65 | $52.66 | $52.60 | $52.62 | $52.47 | 3,125 |
2022-03-29 | $52.98 | $52.98 | $52.97 | $52.97 | $52.82 | 273 |
2022-03-28 | $52.26 | $52.26 | $52.26 | $52.26 | $52.11 | 4 |
2022-03-25 | $51.63 | $51.85 | $51.63 | $51.85 | $51.71 | 1,227 |
2022-03-24 | $51.63 | $51.63 | $51.63 | $51.63 | $51.48 | 101 |
2022-03-23 | $51.23 | $51.39 | $50.99 | $50.99 | $50.85 | 25,545 |
2022-03-22 | $51.47 | $51.53 | $51.47 | $51.53 | $51.39 | 7,008 |
2022-03-21 | $50.94 | $50.94 | $50.94 | $50.94 | $50.80 | 2 |
2022-03-18 | $51.01 | $51.01 | $51.01 | $51.01 | $50.86 | 2 |
2022-03-17 | $50.11 | $50.43 | $50.11 | $50.43 | $50.15 | 2,372 |
2022-03-16 | $49.26 | $49.76 | $49.26 | $49.76 | $49.47 | 4,911 |
2022-03-15 | $48.73 | $48.73 | $48.73 | $48.73 | $48.45 | 0 |
2022-03-14 | $47.72 | $47.72 | $47.72 | $47.72 | $47.45 | 572 |
2022-03-11 | $48.72 | $48.72 | $48.16 | $48.16 | $47.88 | 572 |
2022-03-10 | $48.84 | $48.84 | $48.84 | $48.84 | $48.56 | 2 |
2022-03-09 | $49.02 | $49.02 | $49.02 | $49.02 | $48.74 | 22 |
2022-03-08 | $48.15 | $48.17 | $47.88 | $47.88 | $47.61 | 1,644 |
2022-03-07 | $48.84 | $48.84 | $48.24 | $48.24 | $47.97 | 204 |
2022-03-04 | $49.50 | $49.70 | $49.24 | $49.67 | $49.39 | 3,202 |
2022-03-03 | $49.97 | $49.97 | $49.97 | $49.97 | $49.68 | 120 |
2022-03-02 | $50.29 | $50.29 | $50.29 | $50.29 | $50.00 | 124 |
2022-03-01 | $49.28 | $49.29 | $49.28 | $49.29 | $49.00 | 100 |
2022-02-28 | $49.90 | $49.92 | $49.90 | $49.92 | $49.63 | 100 |
2022-02-25 | $49.82 | $50.04 | $49.82 | $50.04 | $49.76 | 4,192 |
2022-02-24 | $49.03 | $49.03 | $49.03 | $49.03 | $48.75 | 8 |
2022-02-23 | $48.32 | $48.32 | $48.32 | $48.32 | $48.05 | 0 |
2022-02-22 | $49.19 | $49.19 | $49.19 | $49.19 | $48.90 | 306 |
2022-02-18 | $49.73 | $49.76 | $49.73 | $49.76 | $49.47 | 306 |
2022-02-17 | $50.18 | $50.18 | $50.18 | $50.18 | $49.90 | 0 |
2022-02-16 | $51.29 | $51.29 | $51.29 | $51.29 | $51.00 | 1 |
2022-02-15 | $51.25 | $51.25 | $51.25 | $51.25 | $50.96 | 1 |
2022-02-14 | $50.50 | $50.50 | $50.50 | $50.50 | $50.21 | 1 |
2022-02-11 | $50.74 | $50.74 | $50.74 | $50.74 | $50.45 | 1 |
2022-02-10 | $51.78 | $51.78 | $51.70 | $51.70 | $51.40 | 100 |
2022-02-09 | $52.57 | $52.57 | $52.57 | $52.57 | $52.27 | 85 |
2022-02-08 | $51.87 | $51.87 | $51.87 | $51.87 | $51.58 | 50 |
2022-02-07 | $51.33 | $51.33 | $51.33 | $51.33 | $51.03 | 50 |
2022-02-04 | $52.09 | $52.09 | $51.69 | $51.69 | $51.40 | 300 |
2022-02-03 | $51.32 | $51.32 | $51.32 | $51.32 | $51.03 | 115 |
2022-02-02 | $52.62 | $52.62 | $52.62 | $52.62 | $52.32 | 115 |
2022-02-01 | $52.11 | $52.11 | $52.11 | $52.11 | $51.82 | 302 |
2022-01-31 | $51.53 | $51.82 | $51.53 | $51.82 | $51.52 | 302 |
2022-01-28 | $50.82 | $50.82 | $50.82 | $50.82 | $50.53 | 502 |
2022-01-27 | $49.76 | $49.76 | $49.56 | $49.69 | $49.40 | 502 |
2022-01-26 | $50.84 | $50.84 | $49.93 | $49.93 | $49.64 | 279 |
2022-01-25 | $50.72 | $50.72 | $50.11 | $50.11 | $49.82 | 12,458 |
2022-01-24 | $49.98 | $50.71 | $48.71 | $50.71 | $50.42 | 361 |
2022-01-21 | $51.37 | $51.37 | $50.71 | $50.71 | $50.42 | 1,706 |
2022-01-20 | $51.54 | $51.54 | $51.54 | $51.54 | $51.25 | 3 |
2022-01-19 | $52.09 | $52.09 | $52.09 | $52.09 | $51.79 | 0 |
2022-01-18 | $52.49 | $52.49 | $52.49 | $52.49 | $52.19 | 4 |
2022-01-14 | $53.51 | $53.51 | $53.51 | $53.51 | $53.21 | 4 |
2022-01-13 | $53.48 | $53.48 | $53.48 | $53.48 | $53.17 | 0 |
2022-01-12 | $54.29 | $54.29 | $54.29 | $54.29 | $53.98 | 20 |
2022-01-11 | $54.11 | $54.11 | $54.11 | $54.11 | $53.80 | 20 |
2022-01-10 | $53.58 | $53.58 | $53.58 | $53.58 | $53.27 | 4 |
2022-01-07 | $53.73 | $53.73 | $53.73 | $53.73 | $53.42 | 10 |
2022-01-06 | $53.84 | $53.84 | $53.84 | $53.84 | $53.54 | 1 |
2022-01-05 | $55.43 | $55.43 | $54.02 | $54.02 | $53.72 | 1,020 |
2022-01-04 | $55.08 | $55.08 | $55.08 | $55.08 | $54.77 | 88 |
2022-01-03 | $55.11 | $55.11 | $55.11 | $55.11 | $54.79 | 0 |
2021-12-31 | $54.77 | $54.77 | $54.77 | $54.77 | $54.46 | 0 |
2021-12-30 | $54.92 | $54.92 | $54.92 | $54.92 | $54.60 | 0 |
2021-12-29 | $55.11 | $55.11 | $55.11 | $55.11 | $54.80 | 0 |
2021-12-28 | $54.95 | $54.95 | $54.95 | $54.95 | $54.64 | 1,555 |
2021-12-27 | $54.93 | $55.03 | $54.93 | $55.03 | $54.72 | 1,555 |
2021-12-23 | $54.34 | $54.34 | $54.34 | $54.34 | $54.03 | 100 |
2021-12-22 | $53.54 | $53.99 | $53.52 | $53.99 | $53.68 | 18,640 |
2021-12-21 | $53.45 | $53.45 | $53.45 | $53.45 | $53.15 | 122 |
2021-12-20 | $52.57 | $52.57 | $52.57 | $52.57 | $52.27 | 102 |
2021-12-17 | $53.43 | $53.43 | $53.17 | $53.23 | $52.93 | 365 |
2021-12-16 | $54.01 | $54.01 | $54.00 | $54.00 | $53.50 | 100 |
2021-12-15 | $53.66 | $54.41 | $53.66 | $54.41 | $53.90 | 4,169 |
2021-12-14 | $53.53 | $53.53 | $53.53 | $53.53 | $53.03 | 5 |
2021-12-13 | $54.03 | $54.03 | $54.03 | $54.03 | $53.52 | 1 |
2021-12-10 | $54.45 | $54.45 | $54.45 | $54.45 | $53.94 | 202 |
2021-12-09 | $54.09 | $54.09 | $54.06 | $54.06 | $53.55 | 450 |
2021-12-08 | $54.28 | $54.42 | $54.28 | $54.42 | $53.91 | 591 |
2021-12-07 | $54.19 | $54.19 | $54.19 | $54.19 | $53.68 | 4 |
2021-12-06 | $53.11 | $53.11 | $53.11 | $53.11 | $52.61 | 1 |
2021-12-03 | $52.51 | $52.51 | $52.51 | $52.51 | $52.02 | 2 |
2021-12-02 | $52.94 | $52.94 | $52.94 | $52.94 | $52.45 | 2 |
2021-12-01 | $52.40 | $52.40 | $52.40 | $52.40 | $51.91 | 4 |
2021-11-30 | $52.94 | $52.94 | $52.94 | $52.94 | $52.44 | 4 |
2021-11-29 | $53.99 | $53.99 | $53.99 | $53.99 | $53.48 | 0 |
2021-11-26 | $53.29 | $53.29 | $53.29 | $53.29 | $52.79 | 6,044 |
2021-11-24 | $54.41 | $54.47 | $54.33 | $54.47 | $53.96 | 6,044 |
2021-11-23 | $54.29 | $54.29 | $54.29 | $54.29 | $53.78 | 124 |
2021-11-22 | $54.33 | $54.33 | $54.33 | $54.33 | $53.82 | 102 |
2021-11-19 | $54.51 | $54.51 | $54.51 | $54.51 | $54.00 | 131 |
2021-11-18 | $54.57 | $54.58 | $54.56 | $54.56 | $54.05 | 2,493 |
2021-11-17 | $54.41 | $54.41 | $54.41 | $54.41 | $53.90 | 43 |
2021-11-16 | $54.56 | $54.56 | $54.56 | $54.56 | $54.04 | 75 |
2021-11-15 | $54.22 | $54.22 | $54.22 | $54.22 | $53.71 | 9 |
2021-11-12 | $54.19 | $54.24 | $54.19 | $54.24 | $53.73 | 1,423 |
2021-11-11 | $53.86 | $53.86 | $53.86 | $53.86 | $53.36 | 7 |
2021-11-10 | $53.89 | $53.89 | $53.89 | $53.89 | $53.39 | 1 |
2021-11-09 | $54.29 | $54.29 | $54.29 | $54.29 | $53.78 | 100 |
2021-11-08 | $54.44 | $54.55 | $54.44 | $54.48 | $53.97 | 555 |
2021-11-05 | $54.65 | $54.65 | $54.42 | $54.42 | $53.91 | 401 |
2021-11-04 | $54.19 | $54.25 | $54.19 | $54.25 | $53.74 | 200 |
2021-11-03 | $54.01 | $54.01 | $54.01 | $54.01 | $53.50 | 34 |
2021-11-02 | $53.65 | $53.70 | $53.65 | $53.66 | $53.15 | 1,032 |
2021-11-01 | $53.43 | $53.43 | $53.43 | $53.43 | $52.93 | 222 |
2021-10-29 | $53.22 | $53.39 | $53.22 | $53.39 | $52.89 | 100 |
2021-10-28 | $53.24 | $53.24 | $53.24 | $53.24 | $52.74 | 50 |
2021-10-27 | $52.74 | $52.74 | $52.74 | $52.74 | $52.25 | 50 |
2021-10-26 | $52.96 | $52.96 | $52.87 | $52.87 | $52.38 | 101 |
2021-10-25 | $52.65 | $52.65 | $52.65 | $52.65 | $52.16 | 1 |
2021-10-22 | $52.42 | $52.42 | $52.42 | $52.42 | $51.93 | 10 |
2021-10-21 | $52.46 | $52.46 | $52.46 | $52.46 | $51.97 | 50 |
2021-10-20 | $52.29 | $52.29 | $52.25 | $52.25 | $51.76 | 1,050 |
2021-10-19 | $52.08 | $52.08 | $52.08 | $52.08 | $51.59 | 45 |
2021-10-18 | $51.72 | $51.72 | $51.72 | $51.72 | $51.24 | 27 |
2021-10-15 | $51.57 | $51.57 | $51.57 | $51.57 | $51.09 | 13 |
2021-10-14 | $51.09 | $51.16 | $51.09 | $51.16 | $50.68 | 202 |
2021-10-13 | $50.15 | $50.29 | $50.15 | $50.29 | $49.81 | 101 |
2021-10-12 | $50.06 | $50.06 | $50.06 | $50.06 | $49.59 | 0 |
2021-10-11 | $50.18 | $50.18 | $50.18 | $50.18 | $49.70 | 0 |
2021-10-08 | $50.45 | $50.45 | $50.45 | $50.45 | $49.98 | 0 |
2021-10-07 | $50.47 | $50.47 | $50.47 | $50.47 | $49.99 | 507 |
2021-10-06 | $49.88 | $50.02 | $49.86 | $50.02 | $49.55 | 507 |
2021-10-05 | $49.99 | $49.99 | $49.79 | $49.79 | $49.32 | 102 |
2021-10-04 | $49.05 | $49.22 | $49.05 | $49.22 | $48.76 | 201 |
2021-10-01 | $49.19 | $49.93 | $49.19 | $49.93 | $49.46 | 400 |
2021-09-30 | $49.76 | $49.76 | $49.41 | $49.41 | $48.95 | 4,525 |
2021-09-29 | $49.98 | $49.98 | $49.87 | $49.87 | $49.40 | 3,700 |
2021-09-28 | $50.50 | $50.50 | $49.87 | $49.87 | $49.41 | 824 |
2021-09-27 | $51.03 | $51.03 | $50.89 | $50.89 | $50.42 | 305 |
2021-09-24 | $51.04 | $51.04 | $51.04 | $51.04 | $50.56 | 20 |
2021-09-23 | $50.98 | $50.98 | $50.98 | $50.98 | $50.50 | 3 |
2021-09-22 | $50.48 | $50.48 | $50.35 | $50.35 | $49.88 | 504 |
2021-09-21 | $50.26 | $50.26 | $49.99 | $49.99 | $49.52 | 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
Stock Name | Stock Ticker | Industry | Sector | Employees |
---|---|---|---|---|
SPT Energy Group Inc | SEGYY | -- | -- | -- |
FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
Trustcash Holdings Inc | TCHH | -- | -- | -- |
WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
Remy International Inc | REMY | -- | -- | -- |