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
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 |
|---|---|---|---|---|---|---|
| 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
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Scharf Alpha Opportunity Fund Retail Class | HEDJX | -- | -- | -- |
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| Allspring Discovery Fd. USD Class ADMIN | WFDDX | -- | -- | -- |
| Sagicor Financial Company Ltd | SGCFF | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| CLIFFORD CAPITAL FOCUSED SMALL CAP VALUE FUND INSTITUTIONAL CLASS | FSVVX | -- | -- | -- |
| BARON HEALTH CARE FUND INSTITUTIONAL SHARES | BHCHX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| Core Alternative ETF | CCOR | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |